FlexShares Real Assets Allocation Index Fund (ASET)
NASDAQ: ASET · Real-Time Price · USD
31.10
+0.50 (1.63%)
Apr 22, 2025, 4:00 PM EDT - Market closed
ASET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2025 | 31.33 | 31.35 | 31.11 | 31.11 | 31.03 | 0.25% | 662 |
| Feb 28, 2025 | 30.89 | 31.06 | 30.82 | 31.03 | 30.95 | 0.60% | 783 |
| Feb 27, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.77 | -0.35% | 12 |
| Feb 26, 2025 | 31.03 | 31.14 | 30.91 | 30.96 | 30.87 | -0.26% | 10,555 |
| Feb 25, 2025 | 31.01 | 31.04 | 31.01 | 31.04 | 30.95 | 0.67% | 360 |
| Feb 24, 2025 | 30.85 | 30.85 | 30.83 | 30.83 | 30.75 | 0.10% | 166 |
| Feb 21, 2025 | 30.77 | 30.83 | 30.77 | 30.80 | 30.72 | -0.60% | 648 |
| Feb 20, 2025 | 30.87 | 30.99 | 30.86 | 30.99 | 30.90 | 0.52% | 10,620 |
| Feb 19, 2025 | 30.84 | 30.84 | 30.75 | 30.83 | 30.74 | -0.33% | 292 |
| Feb 18, 2025 | 30.72 | 30.93 | 30.71 | 30.93 | 30.84 | 0.46% | 617 |
| Feb 14, 2025 | 31.02 | 31.02 | 30.79 | 30.79 | 30.70 | -0.39% | 146 |
| Feb 13, 2025 | 30.85 | 30.91 | 30.85 | 30.91 | 30.82 | 0.94% | 189 |
| Feb 12, 2025 | 30.66 | 30.66 | 30.62 | 30.62 | 30.54 | -0.40% | 544 |
| Feb 11, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.66 | 0.40% | 48 |