Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.78 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 32.04 32.04 31.78 31.78 302 -0.14(-0.44%)
Dec 06, 2024 31.90 31.92 31.90 31.92 206 -0.13(-0.42%)
Dec 05, 2024 32.05 32.05 32.05 32.05 220 +0.08(+0.26%)
Dec 04, 2024 32.02 32.02 31.94 31.97 2,052 -0.14(-0.44%)
Dec 03, 2024 32.11 32.11 32.11 32.11 319 +0.01(+0.02%)
Dec 02, 2024 32.10 32.10 32.10 32.10 274 -0.32(-0.98%)
Nov 29, 2024 32.42 32.42 32.42 32.42 100 +0.06(+0.20%)
Nov 27, 2024 32.36 32.36 32.36 32.36 104 +0.23(+0.71%)
Nov 26, 2024 32.03 32.13 32.00 32.13 11,924 -0.05(-0.15%)
Nov 25, 2024 32.23 32.29 32.06 32.18 6,306 +0.21(+0.65%)
Nov 22, 2024 31.97 31.99 31.97 31.97 421 +0.17(+0.53%)
Nov 21, 2024 31.73 31.80 31.73 31.80 430 +0.19(+0.60%)
Nov 20, 2024 31.56 31.64 31.56 31.61 367 -0.10(-0.32%)
Nov 19, 2024 31.43 31.71 31.43 31.71 481 +0.15(+0.48%)
Nov 18, 2024 31.60 31.60 31.52 31.56 5,343 +0.15(+0.48%)
Nov 15, 2024 31.36 31.41 31.36 31.41 1,660 +0.07(+0.21%)
Nov 14, 2024 31.47 31.47 31.34 31.34 291 -0.13(-0.41%)
Nov 13, 2024 31.56 31.56 31.47 31.47 3,703 -0.02(-0.06%)
Nov 12, 2024 31.51 31.51 31.43 31.49 1,368 -0.41(-1.29%)
Nov 11, 2024 31.96 31.96 31.90 31.90 4,825 -0.07(-0.21%)
Nov 08, 2024 31.89 32.00 31.89 31.97 1,163 +0.05(+0.14%)
Nov 07, 2024 31.83 31.92 31.83 31.92 228 +0.24(+0.75%)
Nov 06, 2024 31.64 31.68 31.64 31.68 151 -0.27(-0.83%)
Nov 05, 2024 31.65 31.95 31.65 31.95 839 +0.35(+1.09%)
Nov 04, 2024 31.66 31.69 31.60 31.60 604 +0.13(+0.42%)
Nov 01, 2024 31.85 31.85 31.47 31.47 1,606 -0.21(-0.67%)
Oct 31, 2024 31.71 31.73 31.67 31.68 1,093 -0.18(-0.57%)
Oct 30, 2024 31.93 31.93 31.86 31.86 103 -0.05(-0.16%)
Oct 29, 2024 31.97 31.97 31.91 31.91 438 -0.22(-0.67%)
Oct 28, 2024 32.12 32.13 32.12 32.13 137 +0.18(+0.55%)
Oct 25, 2024 32.19 32.19 31.95 31.95 1,113 -0.15(-0.46%)
Oct 24, 2024 32.04 32.10 31.95 32.10 771 -0.08(-0.25%)
Oct 23, 2024 32.20 32.20 32.18 32.18 103 -0.09(-0.29%)
Oct 22, 2024 32.23 32.27 32.23 32.27 959 -0.04(-0.11%)
Oct 21, 2024 32.33 32.33 32.31 32.31 383 -0.33(-1.02%)
Oct 18, 2024 32.62 32.65 32.61 32.64 1,297 +0.12(+0.38%)
Oct 17, 2024 32.52 32.52 32.51 32.52 921 -0.11(-0.35%)
Oct 16, 2024 32.66 32.66 32.63 32.63 984 +0.21(+0.64%)
Oct 15, 2024 32.42 32.42 32.42 32.42 219 -0.14(-0.44%)
Oct 14, 2024 32.49 32.58 32.49 32.57 489 +0.08(+0.24%)
Oct 11, 2024 32.44 32.49 32.43 32.49 2,748 +0.20(+0.62%)
Oct 10, 2024 32.32 32.32 32.29 32.29 701 +0.06(+0.18%)
Oct 09, 2024 32.23 32.23 32.23 32.23 1 +0.00(+0.02%)
Oct 08, 2024 32.23 32.23 32.23 32.23 64 -0.21(-0.65%)
Oct 07, 2024 32.38 32.44 32.38 32.44 229 -0.24(-0.73%)
Oct 04, 2024 32.59 32.67 32.59 32.67 380 +0.09(+0.27%)
Oct 03, 2024 32.59 32.59 32.59 32.59 75 -0.22(-0.66%)
Oct 02, 2024 32.90 32.90 32.80 32.80 680 -0.03(-0.10%)
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.