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

31.11 ↑0.13 (0.43%)
As of March 25, 2024, 9:41am EST.

Historical Data

In the past 30 trading days, ASET is up 0.03% a day on average. There have been 13 days where FlexShares Real Assets Allocation Index Fund closed green and 17 days where ASET closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2831.0031.11↑$0.11 (0.34%)31.0031.11578
2024-03-2730.7530.97↑$0.22 (0.72%)30.7530.973.05K
2024-03-2630.6730.52↓$0.15 (-0.50%)30.5230.673.40K
2024-03-2530.7230.64↓$0.08 (-0.26%)30.6330.721.49K
2024-03-2230.6230.62↑$0.00 (0.01%)30.6130.642.11K
2024-03-2130.8330.76↓$0.07 (-0.23%)30.7630.834.36K
2024-03-2030.6130.84↑$0.23 (0.76%)30.5930.842.60K
2024-03-1930.5430.54↓$0.00 (0.00%)30.5030.5849.41K
2024-03-1830.5230.48↓$0.04 (-0.15%)30.4630.5675.61K
2024-03-1530.5130.46↓$0.05 (-0.17%)30.4030.512.58K
2024-03-1430.4330.40↓$0.03 (-0.09%)30.3330.43884
2024-03-1330.7230.68↓$0.04 (-0.14%)30.6530.782.41K
2024-03-1230.5530.56↑$0.01 (0.02%)30.5430.581.31K
2024-03-1130.4530.61↑$0.16 (0.52%)30.4530.611.19K
2024-03-0830.6930.60↓$0.09 (-0.29%)30.5830.6912.37K
2024-03-0730.6330.59↓$0.04 (-0.13%)30.5730.65797
2024-03-0630.3830.33↓$0.05 (-0.17%)30.3130.431.28K
2024-03-0530.2230.10↓$0.12 (-0.39%)30.1030.2849.94K
2024-03-0430.0530.14↑$0.09 (0.30%)30.0130.146.34K
2024-03-0130.1230.15↑$0.03 (0.10%)30.1230.168.72K
2024-02-2930.0029.96↓$0.04 (-0.14%)29.9330.0039.91K
2024-02-2829.8829.85↓$0.03 (-0.09%)29.8529.89892
2024-02-2729.9129.87↓$0.04 (-0.15%)29.8529.9131.96K
2024-02-2629.8829.83↓$0.04 (-0.14%)29.8329.881.20K
2024-02-2330.0030.08↑$0.08 (0.27%)29.9830.123.76K
2024-02-2229.9530.06↑$0.11 (0.36%)29.9530.067.52K
2024-02-2129.7929.93↑$0.14 (0.48%)29.7929.939.35K
2024-02-2029.8529.70↓$0.15 (-0.50%)29.6629.8513.55K
2024-02-1629.7029.78↑$0.08 (0.27%)29.7029.916.98K
2024-02-1529.7229.84↑$0.12 (0.40%)29.6729.843.79K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$ASET Ride this train. You won't regret.

0 Like Report
ufcandstocks41

$ASET I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
graffititrain

$ASET Chill out and chill some more. It's all temporary.

0 Like Report