Quantcast

FlexShares Real Assets Allocation Index Fund Historical Stock Prices

ASET 
$28.8
*  
0.0902
0.31%
Get ASET Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading ASET now
Exchange:NASDAQ

Community Rating:
View:    ASET Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.83 28.90 28.80 28.80 1,055
03/19/2019 28.9 28.9 28.8 28.8 1,055
03/18/2019 28.9 28.9 28.8902 28.8902 805
03/15/2019 28.81 28.8905 28.81 28.8135 3,305
03/14/2019 28.701 28.701 28.701 28.701 176
03/13/2019 28.7 28.74 28.7 28.7399 1,189
03/12/2019 28.57 28.594 28.57 28.594 620
03/11/2019 28.36 28.49 28.36 28.49 4,204
03/08/2019 28.11 28.12 28.1 28.12 1,155
03/07/2019 28.21 28.24 28.1799 28.1799 1,507
03/06/2019 28.27 28.28 28.2054 28.2303 1,495
03/05/2019 28.24 28.3799 28.24 28.36 2,263
03/04/2019 28.27 28.27 28.19 28.19 572
03/01/2019 28.31 28.3199 28.2844 28.3199 1,059
02/28/2019 28.35 28.36 28.35 28.36 400
02/27/2019 28.41 28.41 28.41 28.41 201
02/26/2019 28.47 28.5107 28.47 28.5107 2,852
02/25/2019 28.51 28.6 28.51 28.52 2,823
02/22/2019 28.5698 28.59 28.48 28.48 2,757
02/21/2019 28.27 28.37 28.27 28.2831 1,971
02/20/2019 28.32 28.3736 28.231 28.3225 3,653
02/19/2019 28.1794 28.3002 28.1794 28.3002 1,586
02/15/2019 28.0903 28.1049 28.0901 28.0901 1,858
02/14/2019 27.81 27.81 27.7336 27.7336 5,785
02/13/2019 27.8901 27.8902 27.8202 27.861 3,074
02/12/2019 27.82 27.8327 27.82 27.8327 837
02/11/2019 27.76 27.76 27.76 27.76 00
02/08/2019 27.71 27.76 27.66 27.76 3,442
02/07/2019 27.74 27.7639 27.67 27.67 1,147
02/06/2019 27.9206 27.9206 27.78 27.79 17,085
02/05/2019 27.89 27.89 27.89 27.89 785
02/04/2019 27.7201 27.7898 27.67 27.77 89,206
02/01/2019 27.78 27.8 27.7239 27.7239 1,331
01/31/2019 27.75 27.8092 27.75 27.805 462
01/30/2019 27.52 27.52 27.52 27.52 189
01/29/2019 27.47 27.5036 27.47 27.4926 2,080
01/28/2019 27.19 27.2062 27.19 27.2062 400
01/25/2019 27.19 27.19 27.19 27.19 1,526
01/24/2019 27.05 27.05 26.965 26.965 5,281
01/23/2019 27.05 27.05 26.92 26.9402 5,069
01/22/2019 27.04 27.04 26.8503 26.8503 966
01/18/2019 27.05 27.05 27.0372 27.05 13,402
01/17/2019 26.85 27.002 26.85 27.002 951
01/16/2019 26.84 26.8897 26.84 26.8897 586
01/15/2019 26.79 26.79 26.7 26.7299 1,378
01/14/2019 26.67 26.67 26.6599 26.6599 493
01/11/2019 26.66 26.66 26.66 26.66 190
01/10/2019 26.52 26.6463 26.52 26.639 4,126
01/09/2019 26.53 26.53 26.38 26.38 1,301
01/08/2019 26.3083 26.3083 26.3083 26.3083 374
01/07/2019 25.95 25.99 25.95 25.99 350
01/04/2019 25.77 25.77 25.77 25.77 407
01/03/2019 25.38 25.389 25.29 25.32 2,024
01/02/2019 25.24 25.395 25.19 25.38 1,017
12/31/2018 25.44 25.44 25.17 25.32 28,154
12/28/2018 25.44 25.51 25.3901 25.51 862
12/27/2018 25.12 25.1901 25.12 25.1501 2,079
12/26/2018 24.93 25.33 24.8873 25.33 2,418
12/24/2018 25.15 25.16 24.969 24.969 825
12/21/2018 25.95 26.01 25.6097 25.6097 1,939
12/20/2018 26.06 26.1 26.0238 26.0238 958
12/19/2018 26.44 26.4441 26.07 26.084 4,589
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for ASET



Research Brokers before you trade

Want to trade FX?

Smart Portfolio