FlexShares Real Assets Allocation Index Fund Historical Data - ASET

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.25	-0.836960160696	29.87	30.16	29.42	855	29.77254964	SP
4	-1.9109	-6.06040423838	31.5309	31.5309	29.42	849	30.21872722	SP
12	-2.98	-9.14110429448	32.6	32.65	29.42	1213	31.53420299	SP
26	-0.83	-2.72577996716	30.45	33	29.42	947	31.54591814	SP
52	-0.67	-2.21195113899	30.29	33	29.091	3212	30.38632368	SP
156	-4.16	-12.3149792777	33.78	35.9	26.34	5962	31.08988663	SP
260	-0.79	-2.5978296613	30.41	35.9	19.9501	4963	31.06963248	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736379300	29.62	-0.07	-0.24	29.42	29.62	29.42	1706
1736292900	29.6902	-0.1	-0.34	29.91	29.99	29.6902	224
1736206500	29.79	-0.18	-0.59	30.16	30.16	29.79	546
1735947300	29.9675	0.24	0.80	29.807	29.975	29.807	1456
1735860900	29.73	-0.06	-0.21	29.87	29.87	29.73	345
1735688100	29.7924	0.16	0.55	29.55	29.7924	29.55	410
1735601700	29.63	-0.16	-0.55	29.63	29.63	29.63	315
1735342500	29.7929	-0.62	-2.03	29.94	29.94	29.7929	201
1735256100	30.41	0.03	0.11	30.18	30.43	30.18	974
1735077840	30.376	0.14	0.47	30.27	30.39	30.27	760
1734996900	30.2353	0.09	0.31	30.03	30.2353	29.99	1230
1734737700	30.1406	0.34	1.16	29.98	30.31	29.98	1017
1734651300	29.796	-0.16	-0.55	29.99	29.99	29.796	178
1734564900	29.96	-0.93	-3.01	30.825	30.825	29.96	2706
1734478500	30.89	-0.13	-0.41	30.84	30.9811	30.84	762
1734392100	31.0172	-0.22	-0.71	31.16	31.18	31.0172	967
1734132900	31.24	-0.12	-0.38	31.25	31.25	31.188112	800
1734046500	31.3588	-0.13	-0.42	31.5309	31.5309	31.3588	686
1733960100	31.4924	-0.03	-0.10	31.51	31.51	31.4924	1486
1733873700	31.5224	-0.26	-0.81	31.58	31.58	31.5224	40
1733787300	31.78	-0.14	-0.44	32.04	32.04	31.78	301
1733528100	31.92	-0.13	-0.42	31.9	31.92	31.8999	205
1733441700	32.0531	0.08	0.26	32.06	32.06	32.0531	220
1733355300	31.97	-0.14	-0.44	32.02	32.02	31.94	2051
1733268900	32.1103	0.01	0.02	32.17	32.17	32.1103	319
1733182500	32.1045	-0.32	-0.98	32.229999	32.229999	32.1045	274
1732917840	32.4232	0.06	0.20	32.47	32.47	32.4232	15
1732750500	32.359699	0.23	0.71	32.39	32.39	32.359699	104
1732664100	32.13	-0.05	-0.15	32.009999	32.13	32	11924
1732577700	32.1775	0.21	0.65	32.229999	32.29	32.06	6306
1732318500	31.97	0.17	0.53	31.99	31.99	31.97	420
1732232100	31.8	0.19	0.60	31.73	31.8	31.73	428
1732145700	31.6106	-0.1	-0.32	31.54	31.64	31.54	367
1732059300	31.7118	0.15	0.48	31.38	31.7118	31.38	481
1731972900	31.56	0.15	0.48	31.6001	31.6001	31.52	5254
1731713700	31.4085	0.07	0.21	31.44	31.44	31.3601	1660
1731627300	31.3423	-0.13	-0.41	31.48	31.48	31.3423	291
1731540900	31.4724	-0.02	-0.06	31.49	31.5601	31.4724	3703
1731454500	31.49	-0.41	-1.29	31.8	31.8	31.43	1368
1731368100	31.9	-0.07	-0.21	31.93	31.9601	31.9	4825
1731108900	31.9682	0.05	0.14	31.82	32	31.82	1163
1731022500	31.9225	0.24	0.75	31.83	31.9225	31.83	228
1730936100	31.6847	-0.27	-0.83	31.64	31.6847	31.64	101
1730849700	31.95	0.35	1.09	31.65	31.95	31.65	831
1730763300	31.6041	0.13	0.42	31.66	31.69	31.6	604
1730500500	31.4709	-0.21	-0.67	31.85	31.85	31.4709	1606
1730414100	31.6829	-0.18	-0.57	31.67	31.73	31.67	1093
1730327700	31.8634	-0.05	-0.16	31.93	31.93	31.8634	103
1730241300	31.9138	-0.22	-0.67	32	32	31.9138	438
1730154900	32.1304	0.18	0.55	31.91	32.1304	31.91	125
1729895700	31.9533	-0.15	-0.46	32.185	32.18555	31.9533	1113
1729809300	32.100499	-0.08	-0.25	32.04	32.100499	31.95	771
1729722900	32.18	-0.09	-0.29	32.2	32.2	32.18	101
1729636500	32.274099	-0.04	-0.11	32.233373	32.274099	32.2301	959
1729550100	32.3099	-0.33	-1.02	32.34	32.34	32.3099	383
1729290900	32.6418	0.12	0.38	32.549999	32.65	32.549999	1297
1729204500	32.5175	-0.11	-0.35	32.6	32.6	32.509999	921
1729118100	32.6311	0.21	0.64	32.42	32.659999	32.42	984
1729031700	32.424599	-0.14	-0.44	32.45	32.45	32.424599	219
1728945300	32.5666	0.08	0.24	32.439999	32.58	32.439999	489
1728686100	32.49	0.2	0.62	32.43	32.49	32.43	2748
1728599700	32.290599	0.06	0.18	32.32	32.32	32.290599	701
1728513300	32.231699	0	0.02	32.231699	32.231699	32.231699	1

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

FlexShares Real Assets Allocation Index Fund (ASET)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

FlexShares Real Assets Allocation Index Fund (ASET) Historical

FlexShares Real Assets Allocation Index Fund (ASET)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free