Flexshares Ready Access Variable Income (NY: RAVI )

75.54 +0.02 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 63.29 63.30 63.26 63.27 23,698 +0.03(+0.05%)
Jan 30, 2017 63.33 63.33 63.24 63.24 5,790 +0.01(+0.01%)
Jan 27, 2017 63.32 63.32 63.23 63.23 218,599 -0.01(-0.01%)
Jan 26, 2017 63.31 63.31 63.24 63.24 86,376 +0.00(+0.00%)
Jan 25, 2017 63.30 63.30 63.23 63.24 43,218 -0.03(-0.05%)
Jan 24, 2017 63.38 63.49 63.22 63.27 249,594 -0.05(-0.08%)
Jan 23, 2017 63.37 63.37 63.18 63.32 27,620 -0.05(-0.08%)
Jan 20, 2017 63.34 63.37 63.30 63.37 6,973 +0.09(+0.15%)
Jan 19, 2017 63.35 63.35 63.25 63.28 6,424 -0.01(-0.01%)
Jan 18, 2017 63.38 63.38 63.26 63.29 19,168 -0.05(-0.08%)
Jan 17, 2017 63.35 63.35 63.30 63.34 18,302 +0.12(+0.19%)
Jan 13, 2017 63.22 63.22 63.22 0 -0.03(-0.04%)
Jan 12, 2017 63.35 63.35 63.23 63.25 5,145 -0.03(-0.04%)
Jan 11, 2017 63.36 63.36 63.27 63.27 17,437 -0.08(-0.12%)
Jan 10, 2017 63.35 63.37 63.31 63.35 36,114 -0.03(-0.05%)
Jan 09, 2017 63.34 63.40 63.24 63.38 57,082 +0.05(+0.07%)
Jan 06, 2017 63.34 63.34 63.32 63.33 15,456 +0.02(+0.03%)
Jan 05, 2017 63.35 63.35 63.30 63.31 13,952 +0.00(+0.01%)
Jan 04, 2017 63.32 63.33 63.27 63.31 28,998 +0.01(+0.01%)
Jan 03, 2017 63.30 63.31 63.27 63.30 24,489 -0.02(-0.03%)
Dec 30, 2016 63.32 63.32 63.32 0 +0.10(+0.16%)
Dec 29, 2016 63.19 63.27 63.19 63.22 43,137 -0.03(-0.05%)
Dec 28, 2016 63.25 63.27 63.20 63.25 25,941 +0.03(+0.05%)
Dec 27, 2016 63.21 63.24 63.21 63.22 96,710 -0.00(-0.00%)
Dec 23, 2016 63.22 63.22 63.22 0 -0.02(-0.03%)
Dec 22, 2016 63.24 63.25 63.15 63.24 64,166 -0.08(-0.12%)
Dec 21, 2016 63.24 63.31 63.23 63.31 121,774 +0.04(+0.07%)
Dec 20, 2016 63.23 63.30 63.23 63.27 123,609 +0.02(+0.04%)
Dec 19, 2016 63.31 63.31 63.22 63.25 38,338 -0.03(-0.05%)
Dec 16, 2016 63.22 63.29 63.21 63.28 76,593 +0.01(+0.01%)
Dec 15, 2016 63.21 63.35 63.20 63.27 53,002 +0.09(+0.15%)
Dec 14, 2016 63.22 63.22 63.17 63.18 111,259 -0.04(-0.07%)
Dec 13, 2016 63.23 63.23 63.20 63.22 3,256 +0.01(+0.01%)
Dec 12, 2016 63.21 63.26 63.16 63.21 486,540 +0.00(+0.00%)
Dec 09, 2016 63.24 63.24 63.14 63.21 11,554 +0.03(+0.05%)
Dec 08, 2016 63.11 63.22 63.11 63.18 13,463 -0.02(-0.02%)
Dec 07, 2016 63.22 63.23 63.19 63.20 7,678 +0.03(+0.05%)
Dec 06, 2016 63.17 63.17 63.15 63.16 3,613 +0.01(+0.01%)
Dec 05, 2016 63.21 63.21 63.15 63.16 4,143 -0.03(-0.04%)
Dec 02, 2016 63.20 63.20 63.18 63.18 17,113 -0.02(-0.02%)
Dec 01, 2016 63.25 63.25 63.20 63.20 12,574 +0.06(+0.10%)
Nov 30, 2016 63.20 63.21 63.13 63.13 3,455 -0.03(-0.05%)
Nov 29, 2016 63.16 63.25 63.16 63.17 6,113 +0.01(+0.01%)
Nov 28, 2016 63.21 63.21 63.13 63.16 26,189 -0.03(-0.04%)
Nov 25, 2016 63.20 63.20 63.18 63.18 380 -0.00(-0.01%)
Nov 23, 2016 63.19 63.19 63.19 0 +0.03(+0.05%)
Nov 22, 2016 63.21 63.23 63.13 63.16 24,714 -0.02(-0.04%)
Nov 21, 2016 63.20 63.20 63.18 63.18 7,740 -0.03(-0.04%)
Nov 18, 2016 63.23 63.23 63.19 63.21 6,246 +0.00(+0.01%)
Nov 17, 2016 63.22 63.18 63.21 2,001 +0.03(+0.05%)
Nov 16, 2016 63.19 63.22 63.13 63.18 10,876 -0.03(-0.04%)
Nov 15, 2016 63.22 63.22 63.20 63.20 1,553 -0.00(-0.00%)
Nov 14, 2016 63.20 63.21 63.19 63.20 1,976 +0.00(+0.00%)
Nov 11, 2016 63.26 63.26 63.18 63.20 11,101 +0.01(+0.01%)
Nov 10, 2016 63.28 63.28 63.19 63.19 6,209 -0.04(-0.06%)
Nov 09, 2016 63.29 63.29 63.22 63.23 16,977 -0.01(-0.01%)
Nov 08, 2016 63.25 63.25 63.24 63.24 4,093 -0.01(-0.01%)
Nov 07, 2016 63.39 63.39 63.24 63.24 1,673 +0.01(+0.02%)
Nov 04, 2016 63.27 63.29 63.23 63.23 6,410 -0.02(-0.03%)
Nov 03, 2016 63.27 63.27 63.19 63.25 7,237 -0.02(-0.03%)
Nov 02, 2016 63.27 63.27 63.22 63.27 8,785 +0.04(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.