FlexShares Real Assets Allocation Index Fund (ASET) Historical Stock Data

34.27 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ASET is up 0.06% a day on average. There have been 19 days where FlexShares Real Assets Allocation Index Fund closed green and 11 days where ASET closed red.

Date	Open	Close	Change	Low	High	Volume
2025-10-20	33.78	34.27	↑$0.49 (1.44%)	33.20	36.45	8.53K
2025-10-17	33.30	33.30	↑$0.00 (0.00%)	33.30	33.30	69
2025-10-16	33.30	33.30	↑$0.00 (0.00%)	33.30	33.30	313
2025-10-15	33.28	33.30	↑$0.02 (0.06%)	33.28	33.33	0.99K
2025-10-14	33.33	33.33	↑$0.00 (0.00%)	33.33	33.33	188
2025-10-13	33.30	33.31	↑$0.01 (0.02%)	33.29	33.32	1.53K
2025-10-10	33.32	33.31	↓$0.01 (-0.03%)	33.30	33.32	3.82K
2025-10-09	33.32	33.27	↓$0.05 (-0.15%)	33.27	33.32	185
2025-10-08	33.44	33.44	↑$0.00 (0.00%)	33.44	33.44	118
2025-10-07	33.50	33.42	↓$0.09 (-0.25%)	33.42	33.50	408
2025-10-06	33.61	33.59	↓$0.02 (-0.05%)	33.59	33.61	156
2025-10-03	33.70	33.72	↑$0.02 (0.06%)	33.70	33.72	892
2025-10-02	33.48	33.48	↑$0.00 (0.00%)	33.48	33.48	97
2025-10-01	33.62	33.58	↓$0.05 (-0.14%)	33.58	33.62	826
2025-09-30	33.41	33.57	↑$0.16 (0.49%)	33.41	33.57	539
2025-09-29	33.39	33.42	↑$0.03 (0.08%)	33.39	33.42	457
2025-09-26	33.33	33.37	↑$0.04 (0.11%)	33.29	33.37	702
2025-09-25	33.19	33.13	↓$0.06 (-0.18%)	33.08	33.19	260
2025-09-24	33.47	33.47	↑$0.00 (0.00%)	33.47	33.47	24
2025-09-23	33.54	33.58	↑$0.04 (0.10%)	33.54	33.58	650
2025-09-22	33.33	33.50	↑$0.17 (0.50%)	33.33	33.51	478
2025-09-19	33.45	33.45	↓$0.00 (-0.01%)	33.45	33.45	145
2025-09-18	33.53	33.50	↓$0.03 (-0.09%)	33.50	33.53	222
2025-09-17	33.73	33.57	↓$0.16 (-0.46%)	33.57	33.73	613
2025-09-16	33.63	33.63	↑$0.00 (0.00%)	33.63	33.63	118
2025-09-15	33.79	33.74	↓$0.05 (-0.16%)	33.74	33.79	471
2025-09-12	33.71	33.71	↑$0.00 (0.00%)	33.71	33.71	125
2025-09-11	33.64	33.81	↑$0.17 (0.51%)	33.63	33.81	384
2025-09-10	33.42	33.39	↓$0.03 (-0.10%)	33.34	33.42	1.67K
2025-09-09	33.26	33.27	↑$0.01 (0.02%)	33.26	33.31	693