FlexShares Real Assets Allocation Index Fund (ASET)

ASET
🏛️ États-Unis →
33.37
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 29.77 29.79 29.77 29.79 0.0M
2024-12-30 29.63 29.63 29.63 29.63 0.0M
2024-12-27 29.94 29.94 29.79 29.79 0.0M
2024-12-26 30.40 30.43 30.38 30.41 0.0M
2024-12-24 30.27 30.39 30.27 30.38 0.0M
2024-12-23 30.00 30.24 29.99 30.24 0.0M
2024-12-20 29.98 30.31 29.98 30.14 0.0M
2024-12-19 29.80 29.80 29.80 29.80 0.0M
2024-12-18 30.83 30.83 29.96 29.96 0.0M
2024-12-17 30.91 30.98 30.89 30.89 0.0M
2024-12-16 31.18 31.18 31.02 31.02 0.0M
2024-12-13 31.25 31.25 31.19 31.24 0.0M
2024-12-12 31.53 31.53 31.36 31.36 0.0M
2024-12-11 31.50 31.50 31.49 31.49 0.0M
2024-12-10 31.52 31.52 31.52 31.52 0.0M
2024-12-09 32.04 32.04 31.78 31.78 0.0M
2024-12-06 31.90 31.92 31.90 31.92 0.0M
2024-12-05 32.05 32.05 32.05 32.05 0.0M
2024-12-04 32.02 32.02 31.94 31.97 0.0M
2024-12-03 32.11 32.11 32.11 32.11 0.0M
2024-12-02 32.10 32.10 32.10 32.10 0.0M
2024-11-29 32.42 32.42 32.42 32.42 0.0M
2024-11-27 32.36 32.36 32.36 32.36 0.0M
2024-11-26 32.03 32.13 32.00 32.13 0.0M
2024-11-25 32.23 32.29 32.06 32.18 0.0M
2024-11-22 31.99 31.99 31.97 31.97 0.0M
2024-11-21 31.73 31.80 31.73 31.80 0.0M
2024-11-20 31.56 31.64 31.56 31.61 0.0M
2024-11-19 31.43 31.71 31.43 31.71 0.0M
2024-11-18 31.60 31.60 31.52 31.56 0.0M
2024-11-15 31.36 31.41 31.36 31.41 0.0M
2024-11-14 31.47 31.47 31.34 31.34 0.0M
2024-11-13 31.56 31.56 31.47 31.47 0.0M
2024-11-12 31.51 31.51 31.43 31.49 0.0M
2024-11-11 31.96 31.96 31.90 31.90 0.0M
2024-11-08 31.89 32.00 31.89 31.97 0.0M
2024-11-07 31.83 31.92 31.83 31.92 0.0M
2024-11-06 31.64 31.68 31.64 31.68 0.0M
2024-11-05 31.65 31.95 31.65 31.95 0.0M
2024-11-04 31.66 31.69 31.60 31.60 0.0M
2024-11-01 31.85 31.85 31.47 31.47 0.0M
2024-10-31 31.71 31.73 31.67 31.68 0.0M
2024-10-30 31.93 31.93 31.86 31.86 0.0M
2024-10-29 31.97 31.97 31.91 31.91 0.0M
2024-10-28 32.12 32.13 32.12 32.13 0.0M
2024-10-25 32.19 32.19 31.95 31.95 0.0M
2024-10-24 32.04 32.10 31.95 32.10 0.0M
2024-10-23 32.20 32.20 32.18 32.18 0.0M
2024-10-22 32.23 32.27 32.23 32.27 0.0M
2024-10-21 32.33 32.33 32.31 32.31 0.0M
2024-10-18 32.62 32.65 32.61 32.64 0.0M
2024-10-17 32.52 32.53 32.51 32.52 0.0M
2024-10-16 32.66 32.66 32.63 32.63 0.0M
2024-10-15 32.42 32.42 32.42 32.42 0.0M
2024-10-14 32.49 32.58 32.49 32.57 0.0M
2024-10-11 32.44 32.49 32.43 32.49 0.0M
2024-10-10 32.32 32.32 32.29 32.29 0.0M
2024-10-09 32.23 32.23 32.23 32.23 0.0M
2024-10-08 32.23 32.23 32.23 32.23 0.0M
2024-10-07 32.38 32.44 32.38 32.44 0.0M
2024-10-04 32.59 32.67 32.59 32.67 0.0M
2024-10-03 32.59 32.59 32.59 32.59 0.0M
2024-10-02 32.90 32.90 32.80 32.80 0.0M
2024-10-01 32.79 32.88 32.79 32.84 0.0M
2024-09-30 32.72 32.72 32.72 32.72 0.0M
2024-09-27 32.74 32.74 32.70 32.70 0.0M
2024-09-26 32.58 32.60 32.58 32.60 0.0M
2024-09-25 32.61 32.61 32.61 32.61 0.0M
2024-09-24 32.89 32.89 32.89 32.89 0.0M
2024-09-23 32.62 32.65 32.62 32.65 0.0M
2024-09-19 32.54 32.55 32.53 32.53 0.0M
2024-09-18 32.28 32.28 32.28 32.28 0.0M
2024-09-17 32.52 32.52 32.38 32.38 0.0M
2024-09-16 32.39 32.49 32.32 32.49 0.0M
2024-09-13 32.26 32.27 32.26 32.26 0.0M
2024-09-12 31.88 32.05 31.88 32.05 0.0M
2024-09-11 31.59 31.73 31.43 31.73 0.0M
2024-09-10 31.66 31.66 31.66 31.66 0.0M
2024-09-09 31.68 31.70 31.68 31.70 0.0M
2024-09-06 31.41 31.42 31.41 31.42 0.0M
2024-09-05 31.77 31.79 31.75 31.79 0.0M
2024-09-04 31.70 31.70 31.69 31.69 0.0M
2024-09-03 31.68 31.68 31.68 31.68 0.0M
2024-08-30 31.93 32.09 31.86 32.09 0.0M
2024-08-29 31.92 31.96 31.91 31.96 0.0M
2024-08-28 31.91 31.91 31.91 31.91 0.0M
2024-08-27 32.08 32.08 32.08 32.08 0.0M
2024-08-26 32.07 32.07 32.06 32.06 0.0M
2024-08-23 31.98 31.98 31.95 31.98 0.0M
2024-08-22 31.43 31.43 31.43 31.43 0.0M
2024-08-21 31.55 31.60 31.55 31.60 0.0M
2024-08-20 31.40 31.40 31.40 31.40 0.0M
2024-08-19 31.58 31.58 31.55 31.55 0.0M
2024-08-16 31.26 31.26 31.26 31.26 0.0M
2024-08-15 31.11 31.11 31.11 31.11 0.0M
2024-08-14 30.92 30.99 30.92 30.95 0.0M
2024-08-13 30.85 30.93 30.85 30.93 0.0M
2024-08-12 30.69 30.69 30.69 30.69 0.0M
2024-08-09 30.51 30.69 30.51 30.69 0.0M
2024-08-08 30.60 30.60 30.60 30.60 0.0M
2024-08-07 30.27 30.27 30.27 30.27 0.0M
2024-08-06 30.29 30.29 30.29 30.29 0.0M
2024-08-05 30.10 30.10 30.04 30.04 0.0M
2024-08-02 30.71 30.71 30.71 30.71 0.0M
2024-08-01 30.93 30.93 30.93 30.93 0.0M
2024-07-31 31.32 31.38 31.32 31.37 0.0M
2024-07-30 30.95 31.05 30.93 31.05 0.0M
2024-07-29 30.87 30.96 30.87 30.95 0.0M
2024-07-26 30.94 31.01 30.94 31.01 0.0M
2024-07-25 30.81 30.81 30.68 30.68 0.0M
2024-07-24 30.90 30.90 30.66 30.66 0.0M
2024-07-23 30.89 30.91 30.81 30.81 0.0M
2024-07-22 31.14 31.14 31.14 31.14 0.0M
2024-07-18 31.42 31.43 31.20 31.20 0.0M
2024-07-17 31.46 31.46 31.46 31.46 0.0M
2024-07-16 31.15 31.35 31.13 31.35 0.0M
2024-07-15 31.20 31.20 31.11 31.11 0.0M
2024-07-12 31.30 31.30 31.24 31.24 0.0M
2024-07-11 30.86 31.07 30.86 31.05 0.0M
2024-07-10 30.54 30.70 30.53 30.70 0.0M
2024-07-09 30.36 30.36 30.36 30.36 0.0M
2024-07-08 30.46 30.46 30.38 30.42 0.0M
2024-07-05 30.50 30.55 30.50 30.55 0.0M
2024-07-03 30.52 30.52 30.47 30.47 0.0M
2024-07-02 30.10 30.19 30.05 30.15 0.0M
2024-07-01 30.14 30.14 30.07 30.10 0.0M
2024-06-28 30.20 30.20 30.06 30.15 0.0M
2024-06-27 30.09 30.11 30.02 30.10 0.0M
2024-06-26 30.30 30.38 30.30 30.38 0.0M
2024-06-25 30.47 30.48 30.45 30.48 0.0M
2024-06-24 30.50 30.67 30.50 30.64 0.0M
2024-06-21 30.27 30.28 30.27 30.28 0.0M
2024-06-20 30.36 30.36 30.31 30.36 0.0M
2024-06-18 30.18 30.19 30.11 30.19 0.0M
2024-06-17 29.89 30.04 29.87 30.04 0.0M
2024-06-14 29.93 30.12 29.93 30.10 0.0M
2024-06-13 30.21 30.26 30.18 30.26 0.0M
2024-06-12 30.74 30.74 30.46 30.46 0.0M
2024-06-11 30.41 30.41 30.41 30.41 0.0M
2024-06-10 30.74 30.74 30.72 30.72 0.0M
2024-06-07 30.78 30.82 30.58 30.58 0.0M
2024-06-06 31.02 31.04 30.94 31.04 0.0M
2024-06-05 30.85 30.96 30.85 30.95 0.0M
2024-06-04 30.89 30.89 30.89 30.89 0.0M
2024-06-03 31.22 31.22 30.98 31.06 0.0M
2024-05-31 30.98 31.29 30.98 31.27 0.0M
2024-05-30 30.80 30.82 30.80 30.82 0.0M
2024-05-29 30.57 30.57 30.52 30.52 0.0M
2024-05-28 31.11 31.11 30.93 30.98 0.0M
2024-05-24 30.99 30.99 30.99 30.99 0.0M
2024-05-23 31.35 31.35 30.85 30.85 0.0M
2024-05-22 31.20 31.25 31.20 31.25 0.0M
2024-05-21 31.57 31.57 31.57 31.57 0.0M
2024-05-20 31.64 31.64 31.64 31.64 0.0M
2024-05-17 31.59 31.69 31.59 31.66 0.0M
2024-05-16 31.51 31.51 31.51 31.51 0.0M
2024-05-15 31.43 31.53 31.43 31.53 0.0M
2024-05-14 31.38 31.39 31.29 31.39 0.0M
2024-05-13 31.25 31.26 31.25 31.26 0.0M
2024-05-10 31.32 31.32 31.28 31.28 0.0M
2024-05-09 31.08 31.27 31.08 31.25 0.0M
2024-05-08 30.86 30.87 30.85 30.87 0.0M
2024-05-07 30.92 30.93 30.92 30.92 0.0M
2024-05-06 30.78 30.81 30.78 30.81 0.0M
2024-05-03 30.69 30.69 30.60 30.63 0.0M
2024-05-02 30.42 30.43 30.42 30.43 0.0M
2024-05-01 30.08 30.11 30.06 30.08 0.0M
2024-04-30 30.34 30.36 30.10 30.10 0.0M
2024-04-29 30.66 30.66 30.66 30.66 0.0M
2024-04-26 30.41 30.43 30.40 30.40 0.0M
2024-04-25 30.23 30.41 30.23 30.41 0.0M
2024-04-24 30.27 30.36 30.22 30.34 0.0M
2024-04-23 30.46 30.48 30.45 30.45 0.0M
2024-04-22 30.14 30.29 30.14 30.27 0.0M
2024-04-19 30.08 30.10 30.06 30.10 0.0M
2024-04-18 29.87 29.95 29.83 29.85 0.0M
2024-04-17 29.87 29.89 29.81 29.81 0.0M
2024-04-16 29.75 29.79 29.71 29.72 0.0M
2024-04-15 30.08 30.08 30.06 30.08 0.0M
2024-04-12 30.31 30.31 30.29 30.29 0.0M
2024-04-11 30.43 30.66 30.43 30.66 0.0M
2024-04-10 30.67 30.72 30.67 30.72 0.0M
2024-04-09 31.21 31.21 31.21 31.21 0.0M
2024-04-08 31.07 31.07 31.04 31.04 0.0M
2024-04-05 30.90 30.90 30.83 30.87 0.0M
2024-04-04 31.12 31.15 30.71 30.80 0.0M
2024-04-03 30.97 30.98 30.96 30.98 0.0M
2024-04-02 30.84 30.91 30.80 30.87 0.0M
2024-04-01 31.06 31.06 30.92 30.92 0.0M
2024-03-28 31.00 31.11 31.00 31.11 0.0M
2024-03-27 30.75 30.97 30.75 30.97 0.0M
2024-03-26 30.67 30.67 30.52 30.52 0.0M
2024-03-25 30.72 30.72 30.63 30.64 0.0M
2024-03-22 30.62 30.64 30.61 30.62 0.0M
2024-03-21 30.83 30.83 30.75 30.76 0.0M
2024-03-20 30.61 30.84 30.59 30.84 0.0M
2024-03-19 30.54 30.58 30.50 30.54 0.0M
2024-03-18 30.52 30.56 30.44 30.48 0.1M
2024-03-15 30.51 30.51 30.40 30.46 0.0M
2024-03-14 30.43 30.43 30.33 30.40 0.0M
2024-03-13 30.72 30.78 30.65 30.68 0.0M
2024-03-12 30.55 30.58 30.54 30.56 0.0M
2024-03-11 30.45 30.61 30.45 30.61 0.0M
2024-03-08 30.69 30.69 30.58 30.60 0.0M
2024-03-07 30.63 30.65 30.57 30.59 0.0M
2024-03-06 30.38 30.43 30.31 30.33 0.0M
2024-03-05 30.22 30.28 30.10 30.10 0.0M
2024-03-04 30.05 30.14 30.01 30.13 0.0M
2024-03-01 30.12 30.16 30.12 30.15 0.0M
2024-02-29 30.00 30.00 29.93 29.96 0.0M
2024-02-28 29.88 29.89 29.85 29.85 0.0M
2024-02-27 29.91 29.91 29.85 29.87 0.0M
2024-02-26 29.88 29.88 29.83 29.83 0.0M
2024-02-23 30.00 30.12 29.98 30.08 0.0M
2024-02-22 29.95 30.06 29.95 30.06 0.0M
2024-02-21 29.79 29.93 29.79 29.93 0.0M
2024-02-20 29.85 29.85 29.66 29.70 0.0M
2024-02-16 29.70 29.91 29.70 29.78 0.0M
2024-02-15 29.72 29.84 29.67 29.84 0.0M
2024-02-14 29.31 29.36 29.19 29.30 0.0M
2024-02-13 29.15 29.22 29.09 29.17 0.0M
2024-02-12 29.65 29.72 29.60 29.70 0.0M
2024-02-09 29.47 29.51 29.35 29.51 0.0M
2024-02-08 29.47 29.52 29.46 29.51 0.0M
2024-02-07 29.71 29.71 29.61 29.61 0.0M
2024-02-06 29.69 29.73 29.67 29.71 0.0M
2024-02-05 29.52 29.61 29.50 29.52 0.0M
2024-02-02 29.80 29.88 29.77 29.86 0.0M
2024-02-01 29.92 30.25 29.92 30.23 0.0M
2024-01-31 30.06 30.06 29.76 29.78 0.0M
2024-01-30 30.05 30.05 30.00 30.00 0.0M
2024-01-29 29.81 30.00 29.81 30.00 0.0M
2024-01-26 29.82 29.84 29.82 29.84 0.0M
2024-01-25 29.73 29.80 29.61 29.79 0.0M
2024-01-24 29.80 29.80 29.56 29.56 0.0M
2024-01-23 29.71 29.71 29.59 29.65 0.0M
2024-01-22 29.74 29.74 29.57 29.62 0.0M
2024-01-19 29.47 29.70 29.47 29.68 0.0M
2024-01-18 29.49 29.54 29.35 29.52 0.0M
2024-01-17 29.66 29.66 29.40 29.49 0.0M
2024-01-16 30.00 30.04 29.84 29.87 0.0M
2024-01-12 30.40 30.40 30.29 30.33 0.0M
2024-01-11 30.11 30.18 30.03 30.18 0.0M
2024-01-10 30.34 30.36 30.28 30.32 0.0M
2024-01-09 30.29 30.31 30.27 30.27 0.0M
2024-01-08 30.34 30.55 30.33 30.55 0.0M
2024-01-05 30.41 30.63 30.37 30.42 0.0M
2024-01-04 30.56 30.60 30.40 30.43 0.0M
2024-01-03 30.47 30.52 30.47 30.50 0.0M
2024-01-02 30.73 30.73 30.65 30.65 0.0M