Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQ
FlexShares Real Assets Allocation Index Fund (ASET)
FlexShares Real Assets Allocation Index Fund (ASET) Historical

ASET FlexShares Real Assets Allocation Index Fund

31.8634

0.00 (0.00%)

Pre Market

Last Updated: 04:09:50

Delayed by 15 minutes

ASET Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 30 2024	31.8634	-0.05	-0.16%	31.93	31.93	31.8634	103
Oct 29 2024	31.9138	-0.22	-0.67%	32.00	32.00	31.9138	438
Oct 28 2024	32.1304	0.18	0.55%	31.91	32.1304	31.91	137
Oct 25 2024	31.9533	-0.15	-0.46%	32.185	32.1856	31.9533	1,113
Oct 24 2024	32.1005	-0.08	-0.25%	32.04	32.1005	31.95	771
Oct 23 2024	32.18	-0.09	-0.29%	32.07	32.20	32.07	103
Oct 22 2024	32.2741	-0.04	-0.11%	32.2334	32.2741	32.2301	959
Oct 21 2024	32.3099	-0.33	-1.02%	32.34	32.34	32.3099	383
Oct 18 2024	32.6418	0.12	0.38%	32.55	32.65	32.55	1,297
Oct 17 2024	32.5175	-0.11	-0.35%	32.60	32.60	32.51	921
Oct 16 2024	32.6311	0.21	0.64%	32.42	32.66	32.42	984
Oct 15 2024	32.4246	-0.14	-0.44%	32.45	32.45	32.4246	219
Oct 14 2024	32.5666	0.08	0.24%	32.44	32.58	32.44	489
Oct 11 2024	32.49	0.20	0.62%	32.43	32.49	32.43	2,748
Oct 10 2024	32.2906	0.06	0.18%	32.32	32.32	32.2906	701
Oct 09 2024	32.2317	0.00	0.02%	32.2317	32.2317	32.2317	1
Oct 08 2024	32.2268	-0.21	-0.65%	32.26	32.26	32.2268	64
Oct 07 2024	32.4362	-0.24	-0.73%	32.60	32.60	32.3799	229
Oct 04 2024	32.6747	0.09	0.27%	32.55	32.6747	32.55	380
Oct 03 2024	32.587	-0.22	-0.66%	32.62	32.62	32.587	75
Oct 02 2024	32.8047	-0.03	-0.10%	32.85	32.8999	32.8047	680
Oct 01 2024	32.8383	0.12	0.36%	33.00	33.00	32.7899	1,102
Sep 30 2024	32.7198	0.02	0.06%	32.60	32.7198	32.60	155
Sep 27 2024	32.6994	0.10	0.30%	32.53	32.74	32.53	1,244
Sep 26 2024	32.60	-0.01	-0.04%	32.62	32.62	32.58	2,278
Sep 25 2024	32.6133	-0.27	-0.83%	32.69	32.69	32.6133	122
Sep 24 2024	32.8878	0.24	0.73%	32.8878	32.8878	32.8878	39
Sep 23 2024	32.6501	0.23	0.71%	32.59	32.6501	32.59	879
Sep 20 2024	32.4191	-0.11	-0.33%	32.4191	32.4191	32.4191	0
Sep 19 2024	32.525	0.25	0.77%	32.60	32.60	32.525	390
Sep 18 2024	32.275	-0.10	-0.32%	32.27	32.275	32.27	82
Sep 17 2024	32.3791	-0.11	-0.35%	32.52	32.5201	32.3791	304
Sep 16 2024	32.4926	0.24	0.74%	32.42	32.4926	32.32	1,310
Sep 13 2024	32.2553	0.21	0.64%	32.20	32.27	32.20	418
Sep 12 2024	32.049	0.32	1.01%	31.77	32.049	31.77	252
Sep 11 2024	31.7281	0.07	0.22%	31.59	31.7281	31.43	1,423
Sep 10 2024	31.6592	-0.04	-0.11%	31.55	31.6592	31.55	35
Sep 09 2024	31.695	0.27	0.88%	31.54	31.695	31.54	501
Sep 06 2024	31.42	-0.37	-1.16%	31.76	31.76	31.41	143
Sep 05 2024	31.79	0.10	0.32%	31.90	31.90	31.75	1,695
Sep 04 2024	31.69	0.01	0.04%	31.58	31.70	31.58	365
Sep 03 2024	31.6767	-0.41	-1.28%	31.80	31.80	31.6767	92
Aug 30 2024	32.0869	0.13	0.40%	31.97	32.0869	31.86	1,073
Aug 29 2024	31.9595	0.05	0.17%	31.97	31.97	31.91	957
Aug 28 2024	31.9063	-0.17	-0.54%	31.80	31.91	31.80	170
Aug 27 2024	32.08	0.02	0.05%	32.06	32.08	32.06	57
Aug 26 2024	32.0634	0.09	0.28%	31.92	32.07	31.92	488
Aug 23 2024	31.975	0.55	1.74%	31.88	31.9799	31.88	393
Aug 22 2024	31.4281	-0.17	-0.53%	31.4281	31.4281	31.4281	21
Aug 21 2024	31.5961	0.20	0.62%	31.55	31.5961	31.55	195
Aug 20 2024	31.40	-0.15	-0.49%	31.53	31.53	31.40	226
Aug 19 2024	31.5532	0.30	0.95%	31.57	31.58	31.5532	342
Aug 16 2024	31.2574	0.15	0.48%	31.10	31.2574	31.10	10
Aug 15 2024	31.1068	0.15	0.50%	31.1068	31.1068	31.1068	211
Aug 14 2024	30.9534	0.03	0.08%	30.96	30.99	30.92	385
Aug 13 2024	30.9279	0.24	0.77%	30.85	30.93	30.85	1,471
Aug 12 2024	30.6925	0.01	0.02%	30.71	30.71	30.6925	39
Aug 09 2024	30.6859	0.09	0.28%	30.5101	30.6859	30.5101	136
Aug 08 2024	30.60	0.33	1.09%	30.52	30.60	30.52	240
Aug 07 2024	30.2689	-0.02	-0.07%	30.72	30.72	30.2689	29
Aug 06 2024	30.29	0.25	0.84%	30.33	30.33	30.29	169
Aug 05 2024	30.0383	-0.68	-2.20%	29.97	30.10	29.97	125
Aug 02 2024	30.714	-0.22	-0.70%	30.72	30.72	30.714	3

FlexShares Real Assets A...

Societe Generale

Morgan Stanley Plus Pse Oil Ssi

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions