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
2023-12-29 30.74 30.74 30.66 30.66 0.0M
2023-12-28 30.85 30.85 30.73 30.73 0.0M
2023-12-27 30.76 30.78 30.71 30.77 0.0M
2023-12-26 30.64 30.70 30.64 30.70 0.0M
2023-12-22 30.59 30.61 30.51 30.51 0.0M
2023-12-21 30.28 30.40 30.23 30.38 0.0M
2023-12-20 30.66 30.69 30.27 30.27 0.0M
2023-12-19 30.54 30.76 30.54 30.74 0.0M
2023-12-18 30.45 30.49 30.44 30.44 0.0M
2023-12-15 30.48 30.52 30.37 30.40 0.0M
2023-12-14 30.75 30.87 30.74 30.74 0.0M
2023-12-13 29.59 30.27 29.59 30.27 0.0M
2023-12-12 29.59 29.59 29.57 29.58 0.0M
2023-12-11 29.61 29.70 29.61 29.70 0.0M
2023-12-08 29.61 29.66 29.58 29.65 0.0M
2023-12-07 29.62 29.75 29.62 29.70 0.0M
2023-12-06 29.74 29.78 29.59 29.59 0.0M
2023-12-05 29.58 29.58 29.56 29.56 0.0M
2023-12-04 29.76 29.76 29.71 29.74 0.0M
2023-12-01 29.53 29.92 29.53 29.92 0.0M
2023-11-30 29.40 29.48 29.40 29.48 0.0M
2023-11-29 29.41 29.43 29.38 29.38 0.0M
2023-11-28 29.26 29.41 29.24 29.41 0.0M
2023-11-27 29.37 29.37 29.21 29.24 0.0M
2023-11-24 29.39 29.39 29.38 29.38 0.0M
2023-11-22 29.20 29.24 29.18 29.24 0.0M
2023-11-21 29.26 29.26 29.22 29.25 0.0M
2023-11-20 29.27 29.29 29.27 29.29 0.0M
2023-11-17 29.20 29.20 29.17 29.19 0.0M
2023-11-16 28.95 29.04 28.93 28.94 0.0M
2023-11-15 29.06 29.15 29.01 29.02 0.0M
2023-11-14 29.02 29.02 28.56 28.99 0.0M
2023-11-13 28.03 28.15 28.03 28.14 0.0M
2023-11-10 27.99 28.15 27.99 28.15 0.0M
2023-11-09 28.25 28.25 27.96 27.97 0.0M
2023-11-08 28.28 28.28 28.13 28.13 0.0M
2023-11-07 28.27 28.27 28.27 28.27 0.0M
2023-11-06 28.60 28.60 28.56 28.60 0.0M
2023-11-03 28.93 28.93 28.84 28.84 0.0M
2023-11-02 28.39 28.50 28.39 28.50 0.0M
2023-11-01 27.81 27.82 27.66 27.82 0.0M
2023-10-31 27.55 27.61 27.52 27.59 0.0M
2023-10-30 27.61 27.61 27.43 27.53 0.0M
2023-10-27 27.54 27.54 27.24 27.27 0.0M
2023-10-26 27.46 27.55 27.40 27.43 0.0M
2023-10-25 27.56 27.60 26.98 27.44 0.0M
2023-10-24 27.71 27.76 27.60 27.64 0.0M
2023-10-23 27.43 27.62 27.39 27.48 0.0M
2023-10-20 27.83 27.86 27.70 27.70 0.0M
2023-10-19 28.10 28.15 27.98 27.98 0.0M
2023-10-18 28.33 28.33 28.16 28.16 0.0M
2023-10-17 28.66 28.66 28.49 28.55 0.0M
2023-10-16 28.43 28.51 28.43 28.50 0.0M
2023-10-13 28.24 28.24 28.17 28.22 0.0M
2023-10-12 28.07 28.17 28.07 28.15 0.0M
2023-10-11 28.42 28.51 28.42 28.51 0.0M
2023-10-10 28.39 28.39 28.39 28.39 0.0M
2023-10-09 27.95 28.08 27.95 28.08 0.0M
2023-10-06 27.79 27.80 27.79 27.80 0.0M
2023-10-05 27.45 27.58 27.44 27.58 0.0M
2023-10-04 27.35 27.45 27.35 27.45 0.0M
2023-10-03 27.55 27.55 27.55 27.55 0.0M
2023-10-02 28.23 28.23 27.74 27.81 0.0M
2023-09-29 28.39 28.43 28.39 28.42 0.0M
2023-09-28 28.47 28.52 28.47 28.50 0.0M
2023-09-27 28.44 28.46 28.39 28.39 0.0M
2023-09-26 28.50 28.50 28.50 28.50 0.0M
2023-09-25 28.91 28.91 28.87 28.90 0.0M
2023-09-22 29.02 29.02 28.94 28.94 0.0M
2023-09-21 29.20 29.20 29.00 29.00 0.0M
2023-09-20 29.99 29.99 29.75 29.75 0.0M
2023-09-19 29.75 29.75 29.75 29.75 0.0M
2023-09-18 29.85 29.85 29.85 29.85 0.0M
2023-09-15 30.11 30.11 29.94 29.95 0.0M
2023-09-14 30.06 30.09 30.06 30.09 0.0M
2023-09-13 29.52 29.57 29.52 29.55 0.0M
2023-09-12 29.47 29.58 29.47 29.58 0.0M
2023-09-11 29.48 29.48 29.48 29.48 0.0M
2023-09-08 29.30 29.30 29.29 29.29 0.0M
2023-09-07 29.34 29.37 29.29 29.29 0.0M
2023-09-06 29.27 29.30 29.27 29.30 0.0M
2023-09-05 29.41 29.41 29.41 29.41 0.0M
2023-09-01 29.84 29.85 29.67 29.71 0.0M
2023-08-31 29.71 29.72 29.59 29.63 0.0M
2023-08-30 29.78 29.78 29.73 29.77 0.0M
2023-08-29 29.75 29.75 29.75 29.75 0.0M
2023-08-28 29.39 29.39 29.39 29.39 0.0M
2023-08-25 29.17 29.17 29.17 29.17 0.0M
2023-08-24 29.26 29.26 29.05 29.05 0.0M
2023-08-23 29.27 29.30 29.25 29.25 0.0M
2023-08-22 29.24 29.24 28.95 28.97 0.0M
2023-08-21 29.04 29.07 28.96 29.07 0.0M
2023-08-18 29.12 29.13 29.11 29.12 0.0M
2023-08-17 29.32 29.32 29.08 29.08 0.0M
2023-08-16 29.33 29.33 29.14 29.14 0.0M
2023-08-15 29.43 29.43 29.30 29.30 0.0M
2023-08-14 29.73 29.73 29.67 29.71 0.0M
2023-08-11 29.81 30.01 29.81 29.93 0.0M
2023-08-10 30.18 30.24 29.97 29.97 0.0M
2023-08-09 30.03 30.03 29.95 29.95 0.0M
2023-08-08 29.86 29.86 29.86 29.86 0.0M
2023-08-07 29.98 29.99 29.98 29.99 0.0M
2023-08-04 29.88 29.88 29.85 29.85 0.0M
2023-08-03 29.82 29.89 29.82 29.89 0.0M
2023-08-02 29.96 30.03 29.96 30.03 0.0M
2023-08-01 30.48 30.48 30.38 30.44 0.0M
2023-07-31 30.85 30.85 30.76 30.78 0.0M
2023-07-28 30.75 30.75 30.65 30.65 0.0M
2023-07-27 30.81 30.83 30.60 30.60 0.0M
2023-07-26 30.87 30.92 30.83 30.91 0.0M
2023-07-25 30.86 30.89 30.82 30.82 0.0M
2023-07-24 30.75 30.76 30.75 30.76 0.0M
2023-07-21 30.55 30.61 30.55 30.60 0.0M
2023-07-20 30.53 30.55 30.50 30.55 0.0M
2023-07-19 30.44 30.45 30.44 30.45 0.0M
2023-07-18 30.09 30.36 30.09 30.22 0.0M
2023-07-17 30.22 30.22 30.16 30.17 0.0M
2023-07-14 30.35 30.36 30.31 30.32 0.0M
2023-07-13 30.61 30.62 30.61 30.62 0.0M
2023-07-12 30.26 30.36 30.26 30.32 0.0M
2023-07-11 29.71 29.93 29.70 29.92 0.0M
2023-07-10 29.59 29.60 29.59 29.59 0.0M
2023-07-07 29.62 29.75 29.62 29.62 0.0M
2023-07-06 29.48 29.48 29.33 29.47 0.0M
2023-07-05 29.91 29.96 29.84 29.87 0.0M
2023-07-03 29.92 30.12 29.92 30.07 0.0M
2023-06-30 29.83 29.89 29.81 29.88 0.0M
2023-06-29 29.59 29.63 29.57 29.63 0.0M
2023-06-28 29.50 29.52 29.50 29.52 0.0M
2023-06-27 29.40 29.56 29.37 29.56 0.0M
2023-06-26 29.27 29.44 29.27 29.40 0.0M
2023-06-23 29.18 29.18 29.03 29.07 0.0M
2023-06-22 29.83 29.83 29.83 29.83 0.0M
2023-06-21 29.85 30.09 29.85 30.06 0.0M
2023-06-20 30.11 30.11 29.85 29.93 0.0M
2023-06-16 30.40 30.51 30.36 30.36 0.0M
2023-06-15 30.17 30.38 30.16 30.33 0.0M
2023-06-14 30.17 30.21 30.06 30.06 0.0M
2023-06-13 30.03 30.03 29.95 29.95 0.0M
2023-06-12 29.73 29.76 29.65 29.76 0.0M
2023-06-09 29.87 29.91 29.77 29.80 0.0M
2023-06-08 29.79 29.89 29.79 29.89 0.0M
2023-06-07 29.63 29.81 29.25 29.80 0.0M
2023-06-06 29.56 29.66 29.56 29.66 0.0M
2023-06-05 29.58 29.58 29.49 29.49 0.0M
2023-06-02 29.36 29.58 29.29 29.57 0.0M
2023-06-01 29.04 29.17 29.04 29.14 0.0M
2023-05-31 28.79 28.83 28.71 28.83 0.0M
2023-05-30 28.90 28.93 28.85 28.91 0.0M
2023-05-26 29.02 29.14 29.00 29.07 0.0M
2023-05-25 28.91 28.92 28.72 28.82 0.0M
2023-05-24 29.18 29.18 29.18 29.18 0.0M
2023-05-23 29.69 29.73 29.60 29.60 0.0M
2023-05-22 29.85 29.86 29.83 29.86 0.0M
2023-05-19 29.95 29.95 29.84 29.87 0.0M
2023-05-18 29.71 29.82 29.64 29.82 0.0M
2023-05-17 29.90 30.02 29.90 29.99 0.0M
2023-05-16 29.99 30.00 29.84 29.84 0.0M
2023-05-15 30.28 30.41 30.22 30.34 0.0M
2023-05-12 30.13 30.19 30.08 30.19 0.0M
2023-05-11 30.12 30.20 30.11 30.20 0.0M
2023-05-10 30.45 30.50 30.41 30.50 0.0M
2023-05-09 30.47 30.52 30.45 30.45 0.0M
2023-05-08 30.67 30.67 30.58 30.58 0.0M
2023-05-05 30.56 30.74 30.56 30.68 0.0M
2023-05-04 30.15 30.21 30.09 30.16 0.0M
2023-05-03 30.29 30.44 30.17 30.17 0.0M
2023-05-02 30.16 30.28 30.16 30.26 0.0M
2023-05-01 30.83 30.85 30.76 30.77 0.0M
2023-04-28 30.85 30.85 30.85 30.85 0.0M
2023-04-27 30.49 30.57 30.49 30.57 0.0M
2023-04-26 30.44 30.47 30.20 30.24 0.0M
2023-04-25 30.41 30.53 30.38 30.40 0.0M
2023-04-24 30.74 30.78 30.74 30.78 0.0M
2023-04-21 30.69 30.76 30.68 30.72 0.0M
2023-04-20 30.77 30.77 30.65 30.72 0.0M
2023-04-19 30.88 30.93 30.88 30.92 0.0M
2023-04-18 30.93 30.99 30.87 30.94 0.0M
2023-04-17 30.90 30.93 30.75 30.93 0.0M
2023-04-14 31.06 31.06 30.74 30.81 0.0M
2023-04-13 31.07 31.09 31.06 31.06 0.0M
2023-04-12 31.04 31.04 30.85 30.85 0.0M
2023-04-11 30.72 30.84 30.67 30.77 0.0M
2023-04-10 30.57 30.57 30.57 30.57 0.0M
2023-04-06 30.43 30.55 30.43 30.55 0.0M
2023-04-05 30.41 30.50 30.41 30.46 0.0M
2023-04-04 30.44 30.45 30.35 30.44 0.0M
2023-04-03 30.48 30.48 30.48 30.48 0.0M
2023-03-31 29.95 30.25 29.95 30.25 0.0M
2023-03-30 30.10 30.10 30.00 30.05 0.0M
2023-03-29 29.73 29.78 29.68 29.76 0.0M
2023-03-28 29.46 29.46 29.37 29.37 0.0M
2023-03-27 29.16 29.29 29.15 29.29 0.0M
2023-03-24 28.80 29.09 28.80 29.09 0.0M
2023-03-23 29.22 29.33 28.86 28.89 0.0M
2023-03-22 29.37 29.46 29.10 29.11 0.0M
2023-03-21 29.50 29.54 29.50 29.54 0.0M
2023-03-20 29.37 29.49 29.23 29.45 0.0M
2023-03-17 29.14 29.15 29.09 29.09 0.0M
2023-03-16 29.06 29.44 29.05 29.44 0.0M
2023-03-15 29.09 29.28 29.09 29.28 0.0M
2023-03-14 29.79 29.79 29.59 29.74 0.0M
2023-03-13 29.13 29.59 29.13 29.43 0.0M
2023-03-10 29.55 29.55 28.09 29.29 0.0M
2023-03-09 29.96 29.96 29.70 29.70 0.0M
2023-03-08 30.15 30.15 30.03 30.12 0.0M
2023-03-07 30.04 30.08 29.88 29.93 0.0M
2023-03-06 30.64 30.64 30.54 30.54 0.0M
2023-03-03 30.46 30.67 30.46 30.67 0.0M
2023-03-02 30.30 30.32 30.25 30.31 0.0M
2023-03-01 30.17 30.17 30.12 30.12 0.0M
2023-02-28 30.24 30.26 30.08 30.09 0.0M
2023-02-27 30.46 30.46 30.12 30.25 0.0M
2023-02-24 29.96 30.10 29.96 30.10 0.0M
2023-02-23 30.24 30.45 30.23 30.42 0.0M
2023-02-22 30.49 30.49 30.32 30.32 0.0M
2023-02-21 30.74 30.74 30.47 30.47 0.0M
2023-02-17 30.88 30.91 30.88 30.90 0.0M
2023-02-16 31.09 31.09 31.02 31.02 0.0M
2023-02-15 30.91 31.20 30.91 31.17 0.0M
2023-02-14 31.21 31.30 31.15 31.30 0.0M
2023-02-13 31.35 31.35 31.35 31.35 0.0M
2023-02-10 30.95 31.18 30.95 31.18 0.0M
2023-02-09 31.36 31.36 30.97 30.98 0.0M
2023-02-08 31.26 31.26 31.15 31.19 0.0M
2023-02-07 31.15 31.39 31.12 31.37 0.0M
2023-02-06 31.22 31.27 31.22 31.27 0.0M
2023-02-03 31.44 31.50 31.44 31.50 0.0M
2023-02-02 32.10 32.10 31.83 31.97 0.0M
2023-02-01 31.99 31.99 31.91 31.91 0.0M
2023-01-31 31.58 31.79 31.55 31.77 0.0M
2023-01-30 31.61 31.61 31.48 31.48 0.0M
2023-01-27 31.65 31.76 31.65 31.76 0.0M
2023-01-26 31.66 31.82 31.66 31.81 0.0M
2023-01-25 31.69 31.69 31.69 31.69 0.0M
2023-01-24 31.46 31.66 31.42 31.63 0.0M
2023-01-23 31.48 31.66 31.48 31.58 0.0M
2023-01-20 31.25 31.54 31.25 31.54 0.0M
2023-01-19 31.21 31.31 31.18 31.23 0.0M
2023-01-18 31.76 31.77 31.20 31.23 0.0M
2023-01-17 31.59 31.74 31.55 31.56 0.0M
2023-01-13 31.35 31.62 31.35 31.57 0.0M
2023-01-12 31.50 31.60 31.50 31.58 0.0M
2023-01-11 31.00 31.20 30.98 31.20 0.0M
2023-01-10 30.60 30.88 30.60 30.88 0.0M
2023-01-09 30.86 30.87 30.84 30.84 0.0M
2023-01-06 30.21 30.81 30.21 30.78 0.0M
2023-01-05 30.05 30.10 30.00 30.04 0.0M
2023-01-04 30.15 30.31 30.09 30.31 0.0M
2023-01-03 30.20 30.20 29.84 29.95 0.0M