FlexShares Real Assets Allocation Index Fund (ASET)
NASDAQ: ASET · Real-Time Price · USD
31.21
+0.08 (0.26%)
Apr 1, 2025, 4:00 PM EDT - Market closed
ASET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 31.06 | 31.10 | 31.04 | 31.10 | - | -0.10% | 338 |
| 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 |
| Feb 10, 2025 | 30.54 | 30.62 | 30.54 | 30.62 | 30.54 | 0.42% | 248 |
| Feb 7, 2025 | 30.55 | 30.55 | 30.48 | 30.49 | 30.41 | -0.52% | 1,927 |
| Feb 6, 2025 | 30.68 | 30.68 | 30.65 | 30.65 | 30.57 | -0.11% | 2,223 |
| Feb 5, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.60 | 1.07% | 57 |
| Feb 4, 2025 | 30.35 | 30.36 | 30.35 | 30.36 | 30.28 | 0.45% | 1,722 |
| Feb 3, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.14 | -0.32% | 360 |
| Jan 31, 2025 | 30.49 | 30.49 | 30.28 | 30.32 | 30.24 | -0.69% | 1,436 |
| Jan 30, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.45 | 0.89% | 122 |
| Jan 29, 2025 | 30.24 | 30.26 | 30.24 | 30.26 | 30.18 | -0.22% | 277 |
| Jan 28, 2025 | 30.35 | 30.35 | 30.33 | 30.33 | 30.25 | -0.80% | 1,131 |
| Jan 27, 2025 | 30.55 | 30.58 | 30.55 | 30.58 | 30.49 | 0.77% | 525 |
| Jan 24, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.26 | 0.15% | 335 |
| Jan 23, 2025 | 30.15 | 30.29 | 30.15 | 30.29 | 30.21 | 0.74% | 205 |
| Jan 22, 2025 | 30.16 | 30.17 | 30.07 | 30.07 | 29.99 | -1.19% | 599 |
| Jan 21, 2025 | 30.33 | 30.43 | 30.33 | 30.43 | 30.35 | 1.27% | 239 |