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

30.67

-0.2697 (-0.87%)

Last Updated: 11:36:49

Delayed by 15 minutes

ASET Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 10 2025	30.9397	-0.25	-0.79%	31.19	31.23	30.81	2,526
Mar 07 2025	31.1871	0.39	1.27%	31.02	31.1871	30.92	1,164
Mar 06 2025	30.796	-0.36	-1.15%	30.84	30.84	30.796	105
Mar 05 2025	31.1531	0.28	0.90%	30.89	31.1531	30.89	1,660
Mar 04 2025	30.8739	-0.24	-0.77%	30.93	31.08	30.86	1,068
Mar 03 2025	31.1128	0.08	0.26%	31.13	31.35	31.1128	662
Feb 28 2025	31.0335	0.18	0.60%	30.8903	31.06	30.82	783
Feb 27 2025	30.8489	-0.11	-0.35%	30.93	30.93	30.8489	12
Feb 26 2025	30.9563	-0.08	-0.26%	30.96	31.14	30.91	10,555
Feb 25 2025	31.0375	0.21	0.67%	31.0067	31.04	31.0067	360
Feb 24 2025	30.8309	0.03	0.10%	30.81	30.85	30.81	166
Feb 21 2025	30.80	-0.19	-0.60%	30.88	30.88	30.77	648
Feb 20 2025	30.9854	0.16	0.52%	30.85	30.9854	30.85	10,620
Feb 19 2025	30.8252	-0.10	-0.33%	30.84	30.84	30.75	292
Feb 18 2025	30.9271	0.14	0.46%	30.79	30.9271	30.79	64
Feb 14 2025	30.7855	-0.12	-0.39%	31.02	31.02	30.7855	146
Feb 13 2025	30.9054	0.29	0.94%	30.8524	30.9054	30.8524	189
Feb 12 2025	30.6183	-0.12	-0.40%	30.58	30.655	30.58	544
Feb 11 2025	30.7411	0.12	0.40%	30.69	30.7411	30.69	48
Feb 10 2025	30.6187	0.13	0.42%	30.55	30.6187	30.5387	248
Feb 07 2025	30.49	-0.16	-0.52%	30.55	30.55	30.48	1,927
Feb 06 2025	30.65	-0.03	-0.11%	30.64	30.68	30.64	2,223
Feb 05 2025	30.6838	0.32	1.07%	30.54	30.6838	30.54	57
Feb 04 2025	30.36	0.14	0.45%	30.27	30.36	30.27	1,722
Feb 03 2025	30.2238	-0.10	-0.32%	29.94	30.2238	29.94	360
Jan 31 2025	30.32	-0.21	-0.69%	30.49	30.49	30.28	1,435
Jan 30 2025	30.5307	0.27	0.89%	30.64	30.64	30.5307	122
Jan 29 2025	30.2616	-0.07	-0.23%	30.43	30.43	30.24	277
Jan 28 2025	30.33	-0.24	-0.80%	30.56	30.56	30.33	1,131
Jan 27 2025	30.5748	0.23	0.77%	30.22	30.5748	30.22	525
Jan 24 2025	30.34	0.27	0.89%	30.29	30.34	30.29	334
Jan 23 2025	30.0721	0.00	0.00%	30.0721	30.0721	30.0721	0
Jan 22 2025	30.0721	-0.36	-1.19%	30.16	30.1651	30.0721	545
Jan 21 2025	30.4339	0.38	1.27%	30.33	30.4339	30.33	239
Jan 17 2025	30.0523	0.07	0.24%	30.12	30.12	30.0523	290
Jan 16 2025	29.9811	0.28	0.93%	29.9811	29.9811	29.9811	7
Jan 15 2025	29.7061	0.24	0.80%	29.84	29.84	29.7061	133
Jan 14 2025	29.47	0.19	0.66%	29.37	29.47	29.37	391
Jan 13 2025	29.2775	0.16	0.54%	29.09	29.2775	29.09	326
Jan 10 2025	29.1202	-0.50	-1.69%	29.51	29.51	29.1202	1,512
Jan 08 2025	29.62	-0.07	-0.24%	29.51	29.62	29.42	1,707
Jan 07 2025	29.6902	-0.10	-0.34%	29.91	29.99	29.6902	224
Jan 06 2025	29.79	-0.18	-0.59%	30.16	30.16	29.79	546
Jan 03 2025	29.9675	0.24	0.80%	29.85	29.975	29.807	1,460
Jan 02 2025	29.73	-0.06	-0.21%	29.88	29.88	29.73	430
Dec 31 2024	29.7924	0.16	0.55%	29.55	29.7924	29.55	410
Dec 30 2024	29.63	-0.16	-0.55%	29.66	29.66	29.63	317
Dec 27 2024	29.7929	-0.62	-2.03%	29.94	29.94	29.7929	201
Dec 26 2024	30.41	0.03	0.11%	30.18	30.43	30.18	974
Dec 24 2024	30.376	0.14	0.47%	30.27	30.39	30.27	760
Dec 23 2024	30.2353	0.09	0.31%	30.03	30.2353	29.99	1,230
Dec 20 2024	30.1406	0.34	1.16%	29.98	30.31	29.98	1,017
Dec 19 2024	29.796	-0.16	-0.55%	29.99	29.99	29.796	178
Dec 18 2024	29.96	-0.93	-3.01%	30.88	30.88	29.96	2,707
Dec 17 2024	30.89	-0.13	-0.41%	30.84	30.9811	30.84	762
Dec 16 2024	31.0172	-0.22	-0.71%	31.16	31.18	31.0172	967
Dec 13 2024	31.24	-0.12	-0.38%	31.34	31.34	31.1881	801
Dec 12 2024	31.3588	-0.13	-0.42%	31.5309	31.5309	31.3588	686
Dec 11 2024	31.4924	-0.03	-0.10%	31.51	31.51	31.4924	1,486

FlexShares Real Assets A...

Direxion Daily S&P Oil&G...

Align Technology

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