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
2022-12-30 30.02 30.02 29.90 29.99 0.0M
2022-12-29 30.22 30.22 30.16 30.16 0.0M
2022-12-28 29.88 29.88 29.74 29.77 0.0M
2022-12-27 30.18 30.23 30.04 30.19 0.0M
2022-12-23 29.88 30.07 29.88 30.07 0.0M
2022-12-22 29.90 29.90 29.69 29.80 0.0M
2022-12-21 30.24 30.24 30.17 30.19 0.0M
2022-12-20 29.80 29.91 29.80 29.83 0.0M
2022-12-19 29.67 29.77 29.67 29.77 0.0M
2022-12-16 30.00 30.00 29.93 29.97 0.0M
2022-12-15 30.36 30.45 30.20 30.34 0.0M
2022-12-14 30.94 31.16 30.89 30.93 0.0M
2022-12-13 31.30 31.30 30.98 31.06 0.0M
2022-12-12 30.54 30.73 30.52 30.73 0.0M
2022-12-09 30.61 30.72 30.52 30.52 0.0M
2022-12-08 30.78 30.78 30.62 30.64 0.0M
2022-12-07 30.63 30.63 30.44 30.50 0.0M
2022-12-06 30.63 30.63 30.35 30.44 0.0M
2022-12-05 30.92 30.92 30.57 30.62 0.0M
2022-12-02 31.05 31.28 30.94 31.28 0.0M
2022-12-01 31.16 31.25 31.16 31.20 0.0M
2022-11-30 30.62 31.18 30.55 31.18 0.0M
2022-11-29 30.58 30.65 30.52 30.63 0.0M
2022-11-28 30.76 30.76 30.39 30.42 0.0M
2022-11-25 30.95 30.96 30.81 30.88 0.0M
2022-11-23 30.72 30.76 30.70 30.76 0.0M
2022-11-22 30.53 30.61 30.47 30.60 0.0M
2022-11-21 30.09 30.23 30.07 30.23 0.0M
2022-11-18 30.27 30.34 30.15 30.29 0.0M
2022-11-17 29.97 30.16 29.92 30.13 0.0M
2022-11-16 30.37 30.39 30.26 30.26 0.0M
2022-11-15 30.51 30.52 30.22 30.40 0.0M
2022-11-14 30.56 30.56 30.22 30.22 0.0M
2022-11-11 30.60 30.60 30.36 30.54 0.0M
2022-11-10 30.12 30.47 30.03 30.31 0.1M
2022-11-09 29.30 29.30 28.87 28.91 0.1M
2022-11-08 29.48 29.56 29.44 29.47 0.0M
2022-11-07 29.19 29.19 29.17 29.17 0.0M
2022-11-04 28.99 29.12 28.83 29.12 0.0M
2022-11-03 28.17 28.53 28.16 28.43 0.0M
2022-11-02 28.83 29.21 28.53 28.53 0.0M
2022-11-01 29.30 29.30 29.02 29.06 0.0M
2022-10-31 28.76 28.95 28.76 28.88 0.0M
2022-10-28 28.83 28.99 28.79 28.99 0.0M
2022-10-27 28.76 28.76 28.71 28.71 0.0M
2022-10-26 28.77 28.77 28.68 28.70 0.0M
2022-10-25 28.38 28.42 28.38 28.42 0.0M
2022-10-24 27.81 27.81 27.81 27.81 0.0M
2022-10-21 27.65 27.86 27.65 27.86 0.0M
2022-10-20 27.69 27.81 27.49 27.49 0.0M
2022-10-19 27.60 27.61 27.57 27.57 0.0M
2022-10-18 27.95 27.95 27.64 27.85 0.0M
2022-10-17 27.64 27.68 27.54 27.54 0.0M
2022-10-14 27.62 27.62 26.79 26.79 0.0M
2022-10-13 26.75 27.41 26.75 27.38 0.0M
2022-10-12 26.87 26.93 26.81 26.81 0.0M
2022-10-11 27.10 27.33 26.97 27.05 0.0M
2022-10-10 27.43 27.43 27.21 27.21 0.0M
2022-10-07 27.79 27.79 27.30 27.36 0.0M
2022-10-06 27.88 27.98 27.79 27.79 0.0M
2022-10-05 28.29 28.39 28.05 28.30 0.0M
2022-10-04 28.42 28.72 28.35 28.71 0.0M
2022-10-03 28.27 28.27 27.56 27.94 0.0M
2022-09-30 27.25 27.38 27.03 27.15 0.0M
2022-09-29 27.18 27.33 27.14 27.27 0.0M
2022-09-28 27.11 27.77 27.11 27.74 0.0M
2022-09-27 27.37 27.37 27.05 27.08 0.0M
2022-09-26 27.35 27.35 27.20 27.30 0.0M
2022-09-23 28.26 28.26 27.88 27.91 0.0M
2022-09-22 29.05 29.05 28.75 28.83 0.0M
2022-09-21 29.73 29.73 29.23 29.23 0.0M
2022-09-20 29.84 29.84 29.48 29.67 0.0M
2022-09-19 29.67 30.20 29.67 30.20 0.0M
2022-09-16 29.89 30.00 29.89 30.00 0.0M
2022-09-15 30.53 30.57 30.18 30.18 0.3M
2022-09-14 30.77 30.77 30.52 30.67 0.0M
2022-09-13 31.00 31.00 30.62 30.68 0.0M
2022-09-12 31.59 31.68 31.59 31.64 0.0M
2022-09-09 31.32 31.37 31.32 31.32 0.0M
2022-09-08 30.78 30.78 30.75 30.75 0.0M
2022-09-07 30.64 30.68 30.64 30.68 0.0M
2022-09-06 30.29 30.29 30.29 30.29 0.0M
2022-09-02 30.52 30.52 30.44 30.44 0.0M
2022-09-01 30.37 30.51 30.37 30.51 0.0M
2022-08-31 30.82 30.82 30.71 30.71 0.0M
2022-08-30 31.02 31.02 30.96 30.96 0.0M
2022-08-29 31.55 31.62 31.43 31.49 0.0M
2022-08-26 31.58 31.58 31.58 31.58 0.0M
2022-08-25 32.21 32.23 32.21 32.23 0.0M
2022-08-24 31.78 31.86 31.78 31.86 0.0M
2022-08-23 31.87 31.88 31.71 31.82 0.0M
2022-08-22 31.71 31.78 31.66 31.70 0.0M
2022-08-19 32.07 32.11 32.03 32.09 0.0M
2022-08-18 32.39 32.44 32.27 32.38 0.0M
2022-08-17 32.37 32.54 32.37 32.42 0.0M
2022-08-16 32.58 32.67 32.58 32.62 0.0M
2022-08-15 32.49 32.49 32.49 32.49 0.0M
2022-08-12 32.47 32.60 32.47 32.60 0.0M
2022-08-11 32.46 32.53 32.25 32.26 0.3M
2022-08-10 32.16 32.22 32.16 32.21 0.0M
2022-08-09 31.76 31.76 31.64 31.67 0.0M
2022-08-08 31.66 31.66 31.58 31.60 0.0M
2022-08-05 31.34 31.46 31.27 31.46 0.0M
2022-08-04 31.33 31.45 31.33 31.38 0.0M
2022-08-03 31.37 31.41 31.36 31.36 0.0M
2022-08-02 31.47 31.62 31.29 31.29 0.0M
2022-08-01 31.64 31.64 31.61 31.61 0.0M
2022-07-29 31.44 31.77 31.35 31.73 0.0M
2022-07-28 31.27 31.34 31.19 31.33 0.0M
2022-07-27 30.73 31.03 30.73 30.99 0.0M
2022-07-26 30.62 30.67 30.46 30.49 0.0M
2022-07-25 30.61 30.77 30.55 30.77 0.0M
2022-07-22 30.40 30.57 30.19 30.30 0.0M
2022-07-21 29.73 30.33 29.68 30.33 0.0M
2022-07-20 30.37 30.37 30.19 30.22 0.0M
2022-07-19 30.36 30.40 30.36 30.40 0.0M
2022-07-18 29.78 30.05 29.76 29.76 0.0M
2022-07-15 29.25 29.64 29.25 29.59 0.0M
2022-07-14 29.22 29.31 29.22 29.31 0.0M
2022-07-13 29.77 29.77 29.63 29.63 0.0M
2022-07-12 29.88 29.88 29.74 29.74 0.0M
2022-07-11 29.86 29.96 29.86 29.89 0.0M
2022-07-08 30.22 30.22 30.14 30.14 0.0M
2022-07-07 30.30 30.30 30.26 30.26 0.0M
2022-07-06 29.72 30.01 29.70 29.97 0.0M
2022-07-05 29.71 29.94 29.52 29.94 0.0M
2022-07-01 30.36 30.55 30.15 30.55 0.0M
2022-06-30 29.94 30.28 29.94 30.24 0.0M
2022-06-29 30.41 30.51 30.36 30.45 0.0M
2022-06-28 31.10 31.10 30.59 30.59 0.0M
2022-06-27 30.60 30.77 30.60 30.67 0.0M
2022-06-24 30.45 30.67 30.43 30.59 0.0M
2022-06-23 30.41 30.41 30.07 30.27 0.0M
2022-06-22 29.96 30.35 29.96 30.26 0.0M
2022-06-21 30.42 30.51 30.40 30.45 0.0M
2022-06-17 29.83 30.01 29.83 29.91 0.0M
2022-06-16 30.24 30.25 30.08 30.08 0.0M
2022-06-15 30.78 30.90 30.63 30.90 0.0M
2022-06-14 30.90 30.96 30.44 30.52 0.0M
2022-06-13 31.28 31.28 30.80 30.80 0.0M
2022-06-10 32.13 32.13 31.97 31.97 0.0M
2022-06-09 33.16 33.16 32.59 32.59 0.0M
2022-06-08 33.51 33.54 33.21 33.26 0.0M
2022-06-07 33.34 33.77 33.34 33.75 0.0M
2022-06-06 33.54 33.54 33.49 33.52 0.0M
2022-06-03 33.55 33.60 33.46 33.49 0.0M
2022-06-02 33.40 33.82 33.40 33.82 0.0M
2022-06-01 33.43 33.45 33.41 33.43 0.0M
2022-05-31 33.74 33.74 33.49 33.49 0.0M
2022-05-27 33.61 33.74 33.55 33.74 0.0M
2022-05-26 33.35 33.35 33.35 33.35 0.0M
2022-05-25 33.01 33.25 32.97 33.18 0.0M
2022-05-24 32.58 33.09 32.58 33.06 0.0M
2022-05-23 33.01 33.01 32.89 32.95 0.0M
2022-05-20 32.58 32.58 32.07 32.47 0.0M
2022-05-19 32.32 32.32 32.30 32.31 0.0M
2022-05-18 32.64 32.67 32.12 32.17 0.0M
2022-05-17 32.74 32.85 32.72 32.85 0.0M
2022-05-16 32.32 32.53 32.32 32.34 0.0M
2022-05-13 32.12 32.24 31.93 32.17 0.0M
2022-05-12 31.42 31.47 31.35 31.47 0.0M
2022-05-11 32.10 32.11 31.57 31.58 0.0M
2022-05-10 31.99 32.03 31.35 31.53 0.6M
2022-05-09 32.37 32.37 31.64 31.64 0.0M
2022-05-06 32.64 32.94 32.64 32.86 0.0M
2022-05-05 33.62 33.62 32.92 33.10 0.0M
2022-05-04 33.26 33.94 33.22 33.94 0.0M
2022-05-03 33.28 33.33 33.15 33.25 0.0M
2022-05-02 33.21 33.36 32.61 32.90 0.0M
2022-04-29 33.99 33.99 33.19 33.20 0.0M
2022-04-28 33.82 34.26 33.77 34.18 0.0M
2022-04-27 33.89 33.94 33.75 33.76 0.0M
2022-04-26 34.07 34.07 33.63 33.63 0.0M
2022-04-25 33.74 34.15 33.62 34.15 0.0M
2022-04-22 34.99 34.99 34.40 34.40 0.0M
2022-04-21 35.83 35.85 35.22 35.22 0.0M
2022-04-20 35.59 35.83 35.57 35.74 0.0M
2022-04-19 35.32 35.46 35.30 35.46 0.0M
2022-04-18 35.33 35.33 35.12 35.22 0.0M
2022-04-14 35.38 35.50 35.27 35.27 0.0M
2022-04-13 35.10 35.36 35.10 35.36 0.0M
2022-04-12 35.25 35.36 35.01 35.09 0.0M
2022-04-11 35.19 35.22 35.06 35.06 0.0M
2022-04-08 35.24 35.49 35.22 35.42 0.0M
2022-04-07 35.15 35.28 34.91 35.19 0.0M
2022-04-06 35.03 35.18 34.96 35.15 0.0M
2022-04-05 35.54 35.54 35.08 35.08 0.0M
2022-04-04 35.22 35.34 35.20 35.34 0.0M
2022-04-01 35.16 35.19 35.10 35.10 0.0M
2022-03-31 35.58 35.58 35.34 35.34 0.0M
2022-03-30 35.37 35.39 35.31 35.37 0.0M
2022-03-29 34.99 35.31 34.99 35.31 0.0M
2022-03-28 34.79 34.95 34.79 34.95 0.0M
2022-03-25 34.83 34.94 34.83 34.85 0.0M
2022-03-24 34.64 34.64 34.53 34.64 0.0M
2022-03-23 34.60 34.67 34.57 34.57 0.0M
2022-03-22 34.80 34.80 34.68 34.72 0.0M
2022-03-21 34.67 34.67 34.53 34.62 0.0M
2022-03-18 34.46 34.53 34.45 34.50 0.0M
2022-03-17 34.07 34.32 34.07 34.32 0.0M
2022-03-16 33.69 33.69 33.48 33.64 0.0M
2022-03-15 33.33 33.56 33.32 33.52 0.0M
2022-03-14 33.66 33.66 33.29 33.38 0.0M
2022-03-11 33.79 33.79 33.63 33.63 0.0M
2022-03-10 33.85 33.99 33.85 33.94 0.0M
2022-03-09 33.69 33.90 33.69 33.75 0.0M
2022-03-08 33.54 33.79 33.32 33.32 0.0M
2022-03-07 33.76 33.76 33.56 33.59 0.0M
2022-03-04 33.42 33.95 33.37 33.95 0.0M
2022-03-03 33.97 33.97 33.60 33.81 0.0M
2022-03-02 33.63 33.87 33.62 33.85 0.2M
2022-03-01 33.79 33.79 33.13 33.26 0.0M
2022-02-28 33.47 33.64 33.31 33.63 0.0M
2022-02-25 33.28 33.78 33.28 33.78 0.0M
2022-02-24 32.22 32.93 32.22 32.86 0.0M
2022-02-23 33.44 33.44 32.90 32.90 0.0M
2022-02-22 33.07 33.30 33.07 33.30 0.0M
2022-02-18 33.62 33.68 33.46 33.52 0.0M
2022-02-17 33.78 33.78 33.64 33.66 0.0M
2022-02-16 33.81 33.97 33.81 33.91 0.0M
2022-02-15 33.74 33.74 33.72 33.72 0.0M
2022-02-14 33.44 33.47 33.33 33.33 0.0M
2022-02-11 34.04 34.04 33.59 33.64 0.0M
2022-02-10 33.91 34.32 33.73 33.73 0.0M
2022-02-09 34.21 34.31 34.20 34.31 0.0M
2022-02-08 33.73 33.83 33.73 33.82 0.0M
2022-02-07 33.74 33.77 33.69 33.69 0.0M
2022-02-04 33.81 33.87 33.50 33.73 0.0M
2022-02-03 33.92 34.11 33.83 33.83 0.0M
2022-02-02 33.88 34.10 33.88 34.07 0.0M
2022-02-01 33.55 33.70 33.55 33.70 0.0M
2022-01-31 33.34 33.53 33.34 33.53 0.0M
2022-01-28 32.50 33.18 32.50 33.18 0.0M
2022-01-27 33.04 33.04 32.74 32.74 0.0M
2022-01-26 32.88 32.88 32.78 32.78 0.0M
2022-01-25 32.82 33.14 32.73 33.14 0.0M
2022-01-24 32.87 32.87 32.40 32.50 0.0M
2022-01-21 33.53 33.53 33.29 33.33 0.0M
2022-01-20 34.00 34.00 33.60 33.60 0.0M
2022-01-19 34.10 34.10 33.87 33.87 0.0M
2022-01-18 33.93 33.94 33.66 33.84 0.0M
2022-01-14 34.07 34.20 33.93 34.20 0.0M
2022-01-13 34.34 34.43 34.23 34.23 0.0M
2022-01-12 34.20 34.31 34.17 34.27 0.0M
2022-01-11 33.67 34.04 33.65 34.04 0.0M
2022-01-10 33.78 33.78 33.54 33.78 0.1M
2022-01-07 33.99 34.05 33.98 34.00 0.1M
2022-01-06 33.91 34.00 33.87 33.87 0.0M
2022-01-05 34.36 34.36 33.91 33.91 0.0M
2022-01-04 34.32 34.32 34.27 34.27 0.0M
2022-01-03 34.01 34.17 34.01 34.17 0.0M