Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.62 -0.66 (-2.11%)
Official Closing Price Updated: 4:15 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 30.92 30.92 30.57 30.62 1,356 -0.66(-2.11%)
Dec 02, 2022 31.05 31.28 30.94 31.28 4,291 +0.08(+0.25%)
Dec 01, 2022 31.16 31.25 31.16 31.20 625 +0.03(+0.08%)
Nov 30, 2022 30.62 31.18 30.55 31.18 4,200 +0.55(+1.79%)
Nov 29, 2022 30.58 30.65 30.52 30.63 1,956 +0.21(+0.70%)
Nov 28, 2022 30.76 30.76 30.39 30.42 21,351 -0.46(-1.50%)
Nov 25, 2022 30.95 30.96 30.81 30.88 6,392 +0.11(+0.37%)
Nov 23, 2022 30.72 30.76 30.70 30.76 1,313 +0.17(+0.55%)
Nov 22, 2022 30.53 30.61 30.47 30.60 4,222 +0.37(+1.22%)
Nov 21, 2022 30.09 30.23 30.07 30.23 2,124 -0.06(-0.21%)
Nov 18, 2022 30.27 30.34 30.15 30.29 6,739 +0.17(+0.55%)
Nov 17, 2022 29.97 30.16 29.92 30.12 15,337 -0.14(-0.45%)
Nov 16, 2022 30.37 30.39 30.26 30.26 25,213 -0.14(-0.45%)
Nov 15, 2022 30.51 30.52 30.22 30.40 39,771 +0.17(+0.58%)
Nov 14, 2022 30.56 30.56 30.22 30.22 31,279 -0.31(-1.02%)
Nov 11, 2022 30.60 30.60 30.36 30.54 47,593 +0.22(+0.74%)
Nov 10, 2022 30.12 30.47 30.03 30.31 85,999 +1.40(+4.85%)
Nov 09, 2022 29.30 29.30 28.87 28.91 76,803 -0.56(-1.88%)
Nov 08, 2022 29.48 29.56 29.44 29.47 36,089 +0.30(+1.03%)
Nov 07, 2022 29.19 29.19 29.17 29.17 109 +0.04(+0.15%)
Nov 04, 2022 28.99 29.12 28.83 29.12 881 +0.69(+2.44%)
Nov 03, 2022 28.17 28.53 28.16 28.43 9,407 -0.10(-0.36%)
Nov 02, 2022 28.83 29.21 28.53 28.53 931 -0.53(-1.82%)
Nov 01, 2022 29.30 29.30 29.02 29.06 15,551 +0.18(+0.62%)
Oct 31, 2022 28.76 28.95 28.76 28.88 3,496 -0.11(-0.38%)
Oct 28, 2022 28.83 28.99 28.79 28.99 2,959 +0.29(+1.00%)
Oct 27, 2022 28.76 28.76 28.71 28.71 936 +0.01(+0.02%)
Oct 26, 2022 28.77 28.77 28.68 28.70 6,102 +0.28(+1.00%)
Oct 25, 2022 28.38 28.42 28.38 28.42 1,983 +0.61(+2.18%)
Oct 24, 2022 27.81 10 -0.05(-0.18%)
Oct 21, 2022 27.65 27.86 27.65 27.86 978 +0.37(+1.34%)
Oct 20, 2022 27.69 27.81 27.49 27.49 1,908 -0.08(-0.29%)
Oct 19, 2022 27.60 27.61 27.57 27.57 465 -0.28(-1.01%)
Oct 18, 2022 27.95 27.95 27.64 27.85 879 +0.31(+1.12%)
Oct 17, 2022 27.64 27.68 27.54 27.54 2,423 +0.75(+2.79%)
Oct 14, 2022 27.62 27.62 26.79 26.79 7,707 -0.59(-2.15%)
Oct 13, 2022 26.75 27.41 26.75 27.38 12,985 +0.57(+2.13%)
Oct 12, 2022 26.87 26.93 26.81 26.81 6,157 -0.24(-0.90%)
Oct 11, 2022 27.10 27.33 26.97 27.05 2,412 -0.15(-0.56%)
Oct 10, 2022 27.43 27.43 27.21 27.21 1,573 -0.15(-0.55%)
Oct 07, 2022 27.79 27.79 27.30 27.36 4,874 -0.43(-1.56%)
Oct 06, 2022 27.88 27.98 27.79 27.79 957 -0.51(-1.80%)
Oct 05, 2022 28.29 28.39 28.05 28.30 1,921 -0.42(-1.45%)
Oct 04, 2022 28.42 28.72 28.35 28.71 8,509 +0.77(+2.76%)
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.