FlexShares Real Assets Allocation Index Fund (ASET)

ASET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	33.44	33.44	33.44	33.44	33.44	0.07%	121
Oct 7, 2025	33.50	33.50	33.42	33.42	33.42	-0.52%	410
Oct 6, 2025	33.61	33.61	33.59	33.59	33.59	-0.39%	156
Oct 3, 2025	33.70	33.84	33.70	33.72	33.72	0.71%	894
Oct 2, 2025	33.48	33.48	33.48	33.48	33.48	-0.29%	99
Oct 1, 2025	33.63	33.63	33.58	33.58	33.58	0.01%	828
Sep 30, 2025	33.41	33.57	33.41	33.57	33.57	0.46%	623
Sep 29, 2025	33.39	33.42	33.39	33.42	33.42	0.16%	491
Sep 26, 2025	33.33	33.37	33.29	33.37	33.37	0.71%	820
Sep 25, 2025	33.19	33.19	33.08	33.13	33.13	-1.01%	340
Sep 24, 2025	33.47	33.47	33.47	33.47	33.25	-0.32%	31
Sep 23, 2025	33.54	33.59	33.54	33.58	33.35	0.23%	759
Sep 22, 2025	33.33	33.51	33.33	33.50	33.27	0.15%	480
Sep 19, 2025	33.45	33.45	33.45	33.45	33.22	-0.16%	246
Sep 18, 2025	33.53	33.53	33.50	33.50	33.28	-0.22%	225
Sep 17, 2025	33.73	33.73	33.58	33.58	33.35	-0.15%	515
Sep 16, 2025	33.63	33.63	33.63	33.63	33.40	-0.33%	120
Sep 15, 2025	33.79	33.79	33.74	33.74	33.51	0.07%	473
Sep 12, 2025	33.71	33.71	33.71	33.71	33.49	-0.29%	127
Sep 11, 2025	33.64	33.81	33.63	33.81	33.59	1.27%	386
Sep 10, 2025	33.42	33.42	33.34	33.39	33.16	0.37%	1,476
Sep 9, 2025	33.26	33.31	33.26	33.27	33.04	-0.17%	695
Sep 8, 2025	33.16	33.35	33.16	33.32	33.10	-0.21%	719
Sep 5, 2025	33.33	33.43	33.30	33.39	33.17	0.60%	563
Sep 4, 2025	33.13	33.26	33.13	33.20	32.97	0.38%	515
Sep 3, 2025	33.07	33.07	33.07	33.07	32.85	-0.16%	80
Sep 2, 2025	33.17	33.17	33.06	33.13	32.90	-1.08%	666
Aug 29, 2025	33.48	33.50	33.48	33.49	33.26	0.07%	601
Aug 28, 2025	33.46	33.46	33.46	33.46	33.24	-0.07%	16
Aug 27, 2025	33.49	33.49	33.49	33.49	33.26	0.39%	61
Aug 26, 2025	33.36	33.36	33.36	33.36	33.13	-0.04%	250
Aug 25, 2025	33.45	33.45	33.37	33.37	33.15	-0.86%	153
Aug 22, 2025	33.66	33.66	33.66	33.66	33.43	1.18%	31
Aug 21, 2025	33.26	33.27	33.26	33.27	33.04	-0.34%	503
Aug 20, 2025	33.38	33.38	33.38	33.38	33.15	0.51%	45
Aug 19, 2025	33.21	33.21	33.21	33.21	32.99	0.52%	149
Aug 18, 2025	33.09	33.09	33.03	33.03	32.81	-0.42%	581
Aug 15, 2025	33.17	33.17	33.17	33.17	32.95	0.51%	80
Aug 14, 2025	32.95	33.01	32.95	33.01	32.79	-0.52%	259
Aug 13, 2025	33.18	33.18	33.18	33.18	32.96	0.63%	165
Aug 12, 2025	32.97	32.97	32.97	32.97	32.75	0.83%	49
Aug 11, 2025	32.70	32.70	32.70	32.70	32.48	-0.19%	65
Aug 8, 2025	32.76	32.76	32.76	32.76	32.54	-0.06%	17
Aug 7, 2025	32.78	32.78	32.78	32.78	32.56	0.36%	119
Aug 6, 2025	32.75	32.75	32.66	32.66	32.44	0.19%	229
Aug 5, 2025	32.53	32.62	32.53	32.60	32.38	0.29%	3,085
Aug 4, 2025	32.50	32.50	32.50	32.50	32.29	0.84%	202
Aug 1, 2025	32.23	32.23	32.23	32.23	32.02	0.23%	128
Jul 31, 2025	32.29	32.29	32.16	32.16	31.94	-0.40%	217
Jul 30, 2025	32.64	32.64	32.29	32.29	32.07	-1.24%	4,003

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.