Flexshares Real Assets Allocation Index Fund (NQ: ASET )

34.41 USD -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 34.32 34.41 34.32 34.41 1,141 -0.01(-0.02%)
Jun 11, 2021 34.37 34.41 34.37 34.41 555 -0.03(-0.08%)
Jun 10, 2021 34.39 34.50 34.39 34.44 2,667 -0.02(-0.06%)
Jun 09, 2021 34.40 34.46 34.40 34.46 1,760 +0.02(+0.06%)
Jun 08, 2021 34.38 34.46 34.38 34.44 1,605 +0.03(+0.09%)
Jun 07, 2021 34.40 34.41 34.40 34.41 536 +0.02(+0.06%)
Jun 04, 2021 34.38 34.39 34.38 34.39 246 +0.23(+0.67%)
Jun 03, 2021 34.13 34.16 34.13 34.16 3,331 -0.17(-0.50%)
Jun 02, 2021 34.33 34.38 34.33 34.33 1,024 +0.16(+0.47%)
Jun 01, 2021 34.18 34.20 34.13 34.17 6,659 +0.27(+0.80%)
May 28, 2021 33.81 33.92 33.81 33.90 7,311 +0.28(+0.85%)
May 26, 2021 33.62 33.62 33.62 24 +0.06(+0.18%)
May 25, 2021 33.71 33.71 33.53 33.55 13,786 -0.15(-0.43%)
May 24, 2021 33.65 33.70 33.65 33.70 2,717 +0.18(+0.55%)
May 21, 2021 33.53 33.59 33.52 33.52 5,280 +0.39(+1.17%)
May 19, 2021 33.13 33.13 33.13 92 -0.63(-1.88%)
May 18, 2021 33.84 33.89 33.75 33.76 2,984 -0.09(-0.27%)
May 17, 2021 33.77 33.90 33.76 33.85 5,747 +0.04(+0.13%)
May 14, 2021 33.72 33.84 33.72 33.81 6,692 +0.44(+1.32%)
May 13, 2021 33.16 33.42 33.16 33.37 3,380 -0.13(-0.39%)
May 12, 2021 33.50 33.50 33.50 33.50 573 -0.37(-1.08%)
May 11, 2021 33.79 33.92 33.79 33.87 1,500 -0.30(-0.87%)
May 10, 2021 34.45 34.45 34.17 34.17 437 +0.00(+0.00%)
May 07, 2021 34.19 34.19 34.16 34.16 1,828 +0.45(+1.32%)
May 06, 2021 33.65 33.72 33.65 33.72 841 +0.33(+0.97%)
May 05, 2021 33.26 33.39 33.26 33.39 2,740 +0.22(+0.68%)
May 04, 2021 33.16 33.17 32.98 33.17 8,087 -0.14(-0.42%)
May 03, 2021 33.12 33.31 33.12 33.31 1,252 +0.41(+1.25%)
Apr 30, 2021 32.92 32.93 32.90 32.90 400 -0.25(-0.74%)
Apr 29, 2021 33.14 33.15 33.14 33.15 213 +0.09(+0.27%)
Apr 28, 2021 33.04 33.08 33.03 33.06 2,377 +0.11(+0.34%)
Apr 27, 2021 32.92 32.95 32.92 32.95 1,030 -0.03(-0.09%)
Apr 26, 2021 32.95 33.04 32.95 32.97 7,321 +0.08(+0.23%)
Apr 23, 2021 32.80 32.90 32.80 32.90 2,400 +0.24(+0.73%)
Apr 22, 2021 32.77 32.88 32.64 32.66 3,346 -0.14(-0.41%)
Apr 21, 2021 32.56 32.81 32.56 32.79 8,199 +0.25(+0.76%)
Apr 20, 2021 32.61 32.63 32.53 32.55 2,880 -0.24(-0.72%)
Apr 19, 2021 32.71 32.78 32.71 32.78 650 -0.07(-0.22%)
Apr 16, 2021 32.86 32.94 32.85 32.85 500 +0.14(+0.43%)
Apr 15, 2021 32.59 32.74 32.59 32.71 4,340 +0.34(+1.06%)
Apr 14, 2021 32.39 32.39 32.37 32.37 13,045 +0.13(+0.41%)
Apr 13, 2021 32.15 32.24 32.15 32.24 6,389 +0.14(+0.45%)
Apr 12, 2021 32.15 32.17 32.09 32.10 3,072 -0.02(-0.06%)
Apr 09, 2021 32.03 32.12 32.03 32.12 200 -0.01(-0.03%)
Apr 08, 2021 32.12 32.12 32.12 0 +0.00(+0.00%)
Apr 07, 2021 32.13 32.13 32.12 32.12 599 +0.00(+0.01%)
Apr 06, 2021 32.15 32.17 32.12 32.12 4,292 +0.54(+1.71%)
Apr 05, 2021 31.58 31.58 31.58 68 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.