FlexShares Real Assets Allocation Index Fund (ASET)
NASDAQ: ASET · Real-Time Price · USD
31.75
-0.13 (-0.40%)
May 13, 2025, 4:00 PM - Market closed
ASET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.40% | 97 |
| May 12, 2025 | 31.85 | 31.88 | 31.85 | 31.88 | 31.88 | 0.09% | 930 |
| May 9, 2025 | 31.83 | 31.85 | 31.83 | 31.85 | 31.85 | 0.62% | 160 |
| May 8, 2025 | 31.69 | 31.69 | 31.41 | 31.66 | 31.66 | -0.73% | 9,535 |
| May 7, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.18% | 175 |
| May 6, 2025 | 31.94 | 31.99 | 31.91 | 31.95 | 31.95 | 0.55% | 14,972 |
| May 5, 2025 | 31.88 | 31.88 | 31.77 | 31.77 | 31.77 | -0.24% | 512 |
| May 2, 2025 | 31.78 | 31.85 | 31.78 | 31.85 | 31.85 | 1.34% | 304 |
| May 1, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.01% | 3 |
| Apr 30, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.32% | 43 |
| Apr 29, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.09% | 85 |
| Apr 28, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.84% | 57 |
| Apr 25, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.51% | 16 |
| Apr 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 114 |
| Apr 23, 2025 | 31.06 | 31.20 | 31.06 | 31.20 | 31.20 | 0.32% | 562 |
| Apr 22, 2025 | 31.03 | 31.16 | 31.03 | 31.10 | 31.10 | 1.64% | 351 |
| Apr 21, 2025 | 30.44 | 30.60 | 30.44 | 30.60 | 30.60 | -0.88% | 194 |
| Apr 17, 2025 | 31.04 | 31.07 | 30.87 | 30.87 | 30.87 | 0.88% | 4,975 |
| Apr 16, 2025 | 30.62 | 30.62 | 30.59 | 30.60 | 30.60 | 0.20% | 327 |
| Apr 15, 2025 | 30.40 | 30.62 | 30.40 | 30.54 | 30.54 | 0.10% | 6,690 |
| Apr 14, 2025 | 30.45 | 30.62 | 30.45 | 30.51 | 30.51 | 1.46% | 1,372 |
| Apr 11, 2025 | 29.66 | 30.10 | 29.60 | 30.07 | 30.07 | 1.88% | 1,280 |
| Apr 10, 2025 | 29.40 | 29.52 | 29.40 | 29.52 | 29.52 | -1.25% | 430 |
| Apr 9, 2025 | 28.24 | 29.89 | 28.24 | 29.89 | 29.89 | 5.61% | 2,214 |
| Apr 8, 2025 | 29.32 | 29.32 | 28.07 | 28.30 | 28.30 | -1.43% | 2,600 |
| Apr 7, 2025 | 28.84 | 29.41 | 28.36 | 28.71 | 28.71 | -2.15% | 1,249 |
| Apr 4, 2025 | 29.96 | 29.96 | 29.34 | 29.34 | 29.34 | -4.98% | 1,615 |
| Apr 3, 2025 | 31.10 | 31.15 | 30.88 | 30.88 | 30.88 | -1.39% | 603 |
| Apr 2, 2025 | 31.10 | 31.34 | 31.10 | 31.32 | 31.32 | 0.34% | 1,323 |
| Apr 1, 2025 | 31.06 | 31.24 | 31.04 | 31.21 | 31.21 | 0.26% | 735 |
| Mar 31, 2025 | 30.99 | 31.13 | 30.99 | 31.13 | 31.13 | 0.43% | 114 |
| Mar 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.32% | 222 |
| Mar 27, 2025 | 31.06 | 31.10 | 31.06 | 31.10 | 31.10 | -0.22% | 198 |
| Mar 26, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.08 | 0.16% | 49 |
| Mar 25, 2025 | 31.05 | 31.11 | 31.05 | 31.11 | 31.03 | -0.16% | 190 |
| Mar 24, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.08 | 0.72% | 197 |
| Mar 21, 2025 | 30.96 | 30.98 | 30.94 | 30.94 | 30.85 | -0.73% | 581 |
| Mar 20, 2025 | 31.10 | 31.17 | 31.10 | 31.17 | 31.08 | -0.14% | 136 |
| Mar 19, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.13 | 0.22% | 111 |
| Mar 18, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.06 | -0.42% | 241 |
| Mar 17, 2025 | 31.16 | 31.28 | 31.15 | 31.27 | 31.19 | 1.08% | 388 |
| Mar 14, 2025 | 30.66 | 30.94 | 30.66 | 30.94 | 30.85 | 1.59% | 156 |
| Mar 13, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.37 | -0.56% | 122 |
| Mar 12, 2025 | 30.60 | 30.63 | 30.60 | 30.62 | 30.54 | -0.15% | 288 |
| Mar 11, 2025 | 30.71 | 30.71 | 30.67 | 30.67 | 30.59 | -0.87% | 373 |
| Mar 10, 2025 | 31.22 | 31.23 | 30.81 | 30.94 | 30.86 | -0.79% | 2,526 |
| Mar 7, 2025 | 31.02 | 31.19 | 30.92 | 31.19 | 31.10 | 1.27% | 1,164 |
| Mar 6, 2025 | 30.84 | 30.84 | 30.80 | 30.80 | 30.71 | -1.15% | 105 |
| Mar 5, 2025 | 31.07 | 31.15 | 30.92 | 31.15 | 31.07 | 0.90% | 1,660 |
| Mar 4, 2025 | 30.93 | 31.08 | 30.86 | 30.87 | 30.79 | -0.77% | 1,068 |