FlexShares Real Assets Allocation Index Fund

ASET
🏛️ usa →
33.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 34.14 34.18 34.14 34.18 0.0M
2021-12-30 34.10 34.17 34.10 34.10 0.0M
2021-12-29 34.05 34.05 34.05 34.05 0.0M
2021-12-28 34.01 34.01 33.98 33.98 0.0M
2021-12-27 33.77 33.77 33.77 33.77 0.0M
2021-12-23 33.57 33.62 33.57 33.59 0.0M
2021-12-22 33.56 33.82 33.56 33.80 0.0M
2021-12-21 33.68 33.68 33.63 33.63 0.0M
2021-12-20 33.05 33.29 33.04 33.29 0.0M
2021-12-17 33.77 33.77 33.52 33.52 0.0M
2021-12-16 33.90 33.90 33.88 33.88 0.0M
2021-12-15 33.36 33.62 33.36 33.62 0.0M
2021-12-14 33.35 33.35 33.20 33.27 0.0M
2021-12-13 33.37 33.40 33.37 33.40 0.0M
2021-12-10 33.53 33.56 33.53 33.56 0.0M
2021-12-09 33.49 33.49 33.41 33.41 0.0M
2021-12-08 33.70 33.72 33.70 33.72 0.0M
2021-12-07 33.72 33.72 33.62 33.69 0.0M
2021-12-06 33.26 33.35 33.26 33.28 0.0M
2021-12-03 32.75 32.87 32.75 32.87 0.0M
2021-12-02 33.00 33.00 32.90 32.90 0.0M
2021-12-01 32.73 33.15 32.30 32.30 0.0M
2021-11-30 32.75 32.75 32.65 32.65 0.0M
2021-11-29 33.09 33.27 33.09 33.18 0.0M
2021-11-26 33.07 33.07 32.80 32.97 0.0M
2021-11-24 33.77 33.82 33.75 33.82 0.0M
2021-11-23 33.68 33.76 33.68 33.76 0.0M
2021-11-22 33.66 33.66 33.49 33.49 0.0M
2021-11-19 33.52 33.52 33.52 33.52 0.0M
2021-11-18 33.82 33.82 33.78 33.82 0.0M
2021-11-17 33.78 33.78 33.78 33.78 0.0M
2021-11-16 33.84 33.85 33.79 33.85 0.0M
2021-11-15 33.94 34.00 33.94 34.00 0.0M
2021-11-12 33.93 33.93 33.93 33.93 0.0M
2021-11-11 33.97 33.97 33.92 33.92 0.0M
2021-11-10 33.99 33.99 33.97 33.97 0.0M
2021-11-09 33.97 34.07 33.95 34.07 0.0M
2021-11-08 34.06 34.06 34.04 34.05 0.0M
2021-11-05 33.99 34.01 33.95 34.01 0.0M
2021-11-04 33.94 33.94 33.86 33.86 0.0M
2021-11-03 33.77 33.97 33.77 33.97 0.0M
2021-11-02 33.81 33.81 33.77 33.77 0.0M
2021-11-01 33.80 33.80 33.80 33.80 0.0M
2021-10-29 33.64 33.72 33.64 33.72 0.0M
2021-10-28 33.87 33.87 33.87 33.87 0.0M
2021-10-27 33.88 33.92 33.68 33.68 0.0M
2021-10-26 34.14 34.14 34.05 34.05 0.0M
2021-10-25 34.02 34.07 34.02 34.03 0.0M
2021-10-22 33.98 34.02 33.98 34.01 0.0M
2021-10-21 33.89 33.90 33.83 33.85 0.0M
2021-10-20 34.08 34.08 34.06 34.08 0.0M
2021-10-19 33.77 33.77 33.74 33.74 0.0M
2021-10-18 33.59 33.59 33.45 33.52 0.0M
2021-10-15 33.53 33.62 33.53 33.62 0.0M
2021-10-14 33.42 33.49 33.35 33.49 0.0M
2021-10-13 33.00 33.06 32.99 33.05 0.0M
2021-10-12 32.83 32.90 32.79 32.79 0.0M
2021-10-11 32.83 32.83 32.81 32.81 0.0M
2021-10-08 32.92 32.92 32.88 32.88 0.0M
2021-10-07 32.94 32.94 32.90 32.91 0.0M
2021-10-06 32.31 32.62 32.27 32.62 0.0M
2021-10-05 32.68 32.80 32.68 32.71 0.0M
2021-10-04 32.52 32.57 32.52 32.56 0.0M
2021-10-01 32.53 32.53 32.53 32.53 0.0M
2021-09-30 32.34 32.34 32.16 32.16 0.0M
2021-09-29 32.43 32.43 32.31 32.31 0.0M
2021-09-28 32.38 32.38 32.27 32.27 0.0M
2021-09-27 32.85 32.85 32.73 32.74 0.0M
2021-09-24 32.60 32.60 32.52 32.55 0.0M
2021-09-23 32.75 32.78 32.67 32.69 0.0M
2021-09-22 32.79 32.79 32.79 32.79 0.0M
2021-09-21 32.59 32.59 32.40 32.40 0.0M
2021-09-20 32.18 32.33 31.97 32.28 0.0M
2021-09-17 32.84 32.84 32.83 32.83 0.0M
2021-09-16 33.25 33.25 33.20 33.20 0.0M
2021-09-15 33.36 33.40 33.30 33.40 0.0M
2021-09-14 33.54 33.54 33.02 33.08 0.0M
2021-09-13 33.52 33.52 33.48 33.48 0.0M
2021-09-10 33.96 33.96 33.26 33.26 0.0M
2021-09-09 33.56 33.56 33.43 33.43 0.0M
2021-09-08 33.65 33.65 33.62 33.62 0.0M
2021-09-07 33.78 33.78 33.71 33.71 0.0M
2021-09-03 33.90 33.95 33.87 33.95 0.0M
2021-09-02 33.86 33.86 33.86 33.86 0.0M
2021-09-01 33.59 33.59 33.59 33.59 0.0M
2021-08-31 33.45 33.51 33.45 33.51 0.0M
2021-08-30 33.55 33.56 33.52 33.52 0.0M
2021-08-27 33.23 33.50 33.23 33.48 0.0M
2021-08-26 33.11 33.14 33.04 33.04 0.0M
2021-08-25 33.30 33.34 33.26 33.26 0.0M
2021-08-24 33.24 33.24 33.21 33.21 0.0M
2021-08-23 33.09 33.09 33.08 33.08 0.0M
2021-08-20 32.83 32.85 32.83 32.85 0.0M
2021-08-19 32.66 32.72 32.58 32.58 0.0M
2021-08-18 33.23 33.23 33.00 33.00 0.0M
2021-08-17 33.16 33.27 33.16 33.27 0.0M
2021-08-16 33.51 33.53 33.51 33.53 0.0M
2021-08-13 33.59 33.67 33.59 33.65 0.0M
2021-08-12 33.47 33.54 33.47 33.54 0.0M
2021-08-11 33.59 33.60 33.58 33.59 0.0M
2021-08-10 33.37 33.39 33.37 33.37 0.0M
2021-08-09 33.25 33.25 33.08 33.24 0.0M
2021-08-06 33.31 33.34 33.31 33.31 0.0M
2021-08-05 33.35 33.37 33.31 33.31 0.0M
2021-08-04 33.29 33.29 33.29 33.29 0.0M
2021-08-03 33.36 33.53 33.36 33.53 0.0M
2021-08-02 33.32 33.32 33.25 33.25 0.0M
2021-07-30 33.32 33.35 33.29 33.29 0.0M
2021-07-29 33.62 33.62 33.56 33.56 0.0M
2021-07-28 33.21 33.28 33.18 33.28 0.0M
2021-07-27 33.12 33.14 33.08 33.14 0.0M
2021-07-26 33.22 33.25 33.22 33.25 0.0M
2021-07-23 33.07 33.07 33.02 33.06 0.0M
2021-07-22 32.88 32.96 32.87 32.96 0.0M
2021-07-21 33.00 33.00 33.00 33.00 0.0M
2021-07-20 32.66 32.66 32.64 32.64 0.0M
2021-07-19 32.37 32.40 32.24 32.24 0.0M
2021-07-16 33.18 33.18 33.02 33.02 0.0M
2021-07-15 33.32 33.32 33.32 33.32 0.0M
2021-07-14 33.43 33.43 33.43 33.43 0.0M
2021-07-13 33.54 33.57 33.54 33.56 0.0M
2021-07-12 33.72 33.79 33.67 33.71 0.0M
2021-07-09 33.55 33.70 33.55 33.67 0.0M
2021-07-08 33.05 33.12 33.05 33.12 0.0M
2021-07-07 33.44 33.50 33.44 33.50 0.0M
2021-07-06 33.22 33.38 33.22 33.38 0.0M
2021-07-02 33.40 33.40 33.40 33.40 0.0M
2021-07-01 33.40 33.42 33.38 33.39 0.0M
2021-06-30 33.13 33.21 33.13 33.21 0.0M
2021-06-29 33.34 33.34 33.26 33.28 0.0M
2021-06-28 33.43 33.45 33.26 33.34 0.0M
2021-06-25 33.52 33.53 33.50 33.53 0.0M
2021-06-24 33.41 33.43 33.34 33.43 0.0M
2021-06-23 33.57 33.61 33.33 33.33 0.2M
2021-06-22 33.42 33.51 33.32 33.47 0.0M
2021-06-21 33.13 33.46 33.12 33.46 0.2M
2021-06-18 33.17 33.17 32.95 32.95 0.3M
2021-06-17 33.79 33.79 33.58 33.58 0.0M
2021-06-16 34.34 34.34 33.99 34.11 0.0M
2021-06-15 34.28 34.40 34.28 34.35 0.0M
2021-06-14 34.32 34.41 34.32 34.41 0.0M
2021-06-11 34.37 34.41 34.37 34.41 0.0M
2021-06-10 34.39 34.50 34.39 34.44 0.0M
2021-06-09 34.40 34.46 34.40 34.46 0.0M
2021-06-08 34.38 34.46 34.38 34.44 0.0M
2021-06-07 34.40 34.41 34.40 34.41 0.0M
2021-06-04 34.38 34.39 34.38 34.39 0.0M
2021-06-03 34.13 34.16 34.13 34.16 0.0M
2021-06-02 34.33 34.38 34.33 34.33 0.0M
2021-06-01 34.18 34.20 34.14 34.17 0.0M
2021-05-28 33.81 33.92 33.81 33.90 0.0M
2021-05-27 33.68 33.73 33.62 33.62 0.0M
2021-05-26 33.66 33.66 33.62 33.62 0.0M
2021-05-25 33.71 33.71 33.53 33.56 0.0M
2021-05-24 33.65 33.70 33.65 33.70 0.0M
2021-05-21 33.53 33.59 33.52 33.52 0.0M
2021-05-20 33.54 33.54 33.13 33.13 0.0M
2021-05-19 33.27 33.27 33.11 33.13 0.0M
2021-05-18 33.84 33.89 33.75 33.76 0.0M
2021-05-17 33.77 33.90 33.76 33.86 0.0M
2021-05-14 33.73 33.84 33.73 33.81 0.0M
2021-05-13 33.16 33.42 33.16 33.37 0.0M
2021-05-12 33.50 33.50 33.50 33.50 0.0M
2021-05-11 33.79 33.92 33.79 33.87 0.0M
2021-05-10 34.45 34.45 34.17 34.17 0.0M
2021-05-07 34.19 34.19 34.16 34.16 0.0M
2021-05-06 33.65 33.72 33.65 33.72 0.0M
2021-05-05 33.26 33.39 33.26 33.39 0.0M
2021-05-04 33.16 33.17 32.98 33.17 0.0M
2021-05-03 33.12 33.31 33.12 33.31 0.0M
2021-04-30 32.92 32.93 32.90 32.90 0.0M
2021-04-29 33.14 33.15 33.14 33.15 0.0M
2021-04-28 33.04 33.08 33.04 33.06 0.0M
2021-04-27 32.92 32.95 32.92 32.95 0.0M
2021-04-26 32.95 33.04 32.95 32.97 0.0M
2021-04-23 32.80 32.90 32.80 32.90 0.0M
2021-04-22 32.77 32.88 32.64 32.66 0.0M
2021-04-21 32.56 32.81 32.56 32.79 0.0M
2021-04-20 32.61 32.63 32.53 32.55 0.0M
2021-04-19 32.71 32.78 32.71 32.78 0.0M
2021-04-16 32.86 32.94 32.85 32.85 0.0M
2021-04-15 32.59 32.74 32.59 32.71 0.0M
2021-04-14 32.39 32.39 32.37 32.37 0.0M
2021-04-13 32.15 32.24 32.15 32.24 0.0M
2021-04-12 32.15 32.17 32.09 32.10 0.0M
2021-04-09 32.03 32.12 32.03 32.12 0.0M
2021-04-07 32.13 32.13 32.12 32.13 0.0M
2021-04-06 32.15 32.17 32.12 32.12 0.0M
2021-04-05 32.05 32.17 32.05 32.17 0.0M
2021-04-01 31.86 31.90 31.86 31.90 0.0M
2021-03-31 31.59 31.59 31.59 31.59 0.0M
2021-03-30 31.59 31.60 31.52 31.58 0.0M
2021-03-29 31.62 31.85 31.62 31.82 0.0M
2021-03-26 31.47 31.77 31.47 31.77 0.0M
2021-03-25 31.03 31.31 30.90 31.28 0.0M
2021-03-24 31.43 31.47 31.25 31.25 0.0M
2021-03-23 31.48 31.54 31.26 31.27 0.0M
2021-03-22 31.51 31.54 31.51 31.54 0.0M
2021-03-19 31.60 31.70 31.57 31.57 0.0M
2021-03-18 31.82 31.84 31.79 31.79 0.0M
2021-03-17 32.06 32.07 32.06 32.07 0.0M
2021-03-16 31.98 32.07 31.98 32.02 0.0M
2021-03-15 31.88 32.08 31.88 32.08 0.0M
2021-03-12 31.94 31.98 31.93 31.98 0.0M
2021-03-11 31.90 31.90 31.83 31.83 0.0M
2021-03-10 31.43 31.63 31.43 31.63 0.0M
2021-03-09 31.42 31.44 31.30 31.30 0.0M
2021-03-08 31.13 31.13 31.09 31.09 0.0M
2021-03-05 30.61 31.02 30.61 31.02 0.0M
2021-03-04 30.91 30.91 30.37 30.52 0.0M
2021-03-03 30.88 30.88 30.86 30.86 0.0M
2021-03-02 30.84 30.95 30.83 30.90 0.0M
2021-03-01 30.90 31.01 30.90 30.90 0.0M
2021-02-26 30.57 30.57 30.42 30.44 0.0M
2021-02-25 31.47 31.47 30.92 30.92 0.0M
2021-02-24 31.39 31.46 31.39 31.46 0.0M
2021-02-23 31.00 31.27 31.00 31.23 0.0M
2021-02-22 30.99 31.13 30.99 31.09 0.0M
2021-02-19 30.94 31.00 30.94 30.95 0.0M
2021-02-18 30.82 30.87 30.82 30.87 0.0M
2021-02-17 30.89 31.04 30.89 31.02 0.0M
2021-02-16 31.16 31.16 31.11 31.11 0.0M
2021-02-12 30.88 30.92 30.88 30.92 0.0M
2021-02-11 30.83 30.83 30.81 30.81 0.0M
2021-02-10 30.77 30.82 30.76 30.76 0.0M
2021-02-09 30.68 30.78 30.68 30.78 0.0M
2021-02-08 30.68 30.72 30.68 30.72 0.0M
2021-02-05 30.40 30.47 30.40 30.47 0.0M
2021-02-04 30.17 30.18 30.16 30.18 0.0M
2021-02-03 30.11 30.17 30.02 30.17 0.0M
2021-02-02 29.88 30.03 29.88 30.00 0.0M
2021-02-01 29.79 29.79 29.77 29.77 0.0M
2021-01-29 29.41 29.49 29.40 29.40 0.0M
2021-01-28 30.03 30.03 29.94 29.94 0.0M
2021-01-27 29.77 29.86 29.48 29.55 0.0M
2021-01-26 30.32 30.32 30.30 30.31 0.0M
2021-01-25 30.18 30.33 30.18 30.33 0.0M
2021-01-22 30.33 30.33 30.33 30.33 0.0M
2021-01-21 30.49 30.53 30.49 30.51 0.0M
2021-01-20 30.59 30.73 30.59 30.73 0.0M
2021-01-19 30.40 30.48 30.40 30.48 0.0M
2021-01-15 30.23 30.39 30.23 30.34 0.0M
2021-01-14 30.58 30.73 30.58 30.67 0.0M
2021-01-13 30.43 30.48 30.38 30.43 0.0M
2021-01-12 30.17 30.47 30.17 30.38 0.0M
2021-01-11 30.20 30.22 30.20 30.20 0.0M
2021-01-08 30.34 30.36 30.34 30.36 0.0M
2021-01-07 30.35 30.38 30.30 30.38 0.0M
2021-01-06 30.23 30.29 30.23 30.28 0.0M
2021-01-05 29.62 29.83 29.60 29.83 0.0M
2021-01-04 29.90 29.90 29.49 29.49 0.0M