Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 61.96 61.98 61.96 61.98 623 +0.01(+0.01%)
Jan 30, 2014 61.99 61.99 61.97 61.97 31,377 -0.01(-0.01%)
Jan 29, 2014 61.99 61.99 61.98 61.98 4,205 +0.01(+0.01%)
Jan 28, 2014 61.91 61.98 61.91 61.97 8,690 +0.00(+0.00%)
Jan 27, 2014 61.97 61.97 61.94 61.97 4,750 -0.02(-0.03%)
Jan 24, 2014 61.98 61.99 61.97 61.99 3,339 +0.02(+0.03%)
Jan 23, 2014 61.97 61.97 61.97 61.97 2,868 -0.01(-0.01%)
Jan 22, 2014 61.99 61.99 61.96 61.98 5,866 -0.00(-0.00%)
Jan 21, 2014 61.96 61.98 61.96 61.98 6,702 +0.01(+0.01%)
Jan 17, 2014 61.95 61.97 61.97 61.97 730 +0.01(+0.01%)
Jan 16, 2014 61.96 61.96 61.96 61.96 4,340 +0.02(+0.03%)
Jan 15, 2014 61.95 61.97 61.95 61.95 6,635 +0.01(+0.01%)
Jan 14, 2014 61.95 61.95 61.94 61.94 1,408 +0.01(+0.01%)
Jan 13, 2014 61.93 61.94 61.93 61.93 1,118 +0.01(+0.01%)
Jan 10, 2014 61.92 61.92 61.92 61.92 2,102 +0.00(+0.00%)
Jan 09, 2014 61.85 61.92 61.85 61.92 2,118 +0.01(+0.01%)
Jan 08, 2014 61.93 61.94 61.88 61.91 18,221 -0.02(-0.03%)
Jan 07, 2014 61.80 61.93 61.80 61.93 3,980 +0.01(+0.01%)
Jan 06, 2014 61.90 61.92 61.90 61.92 6,618 +0.00(+0.00%)
Jan 03, 2014 61.92 61.92 61.90 61.92 13,188 +0.00(+0.00%)
Jan 02, 2014 61.92 61.92 61.92 61.92 1,517 +0.01(+0.01%)
Dec 31, 2013 61.91 61.91 61.91 61.91 29,951 +0.01(+0.01%)
Dec 30, 2013 61.91 61.91 61.88 61.90 15,437 +0.01(+0.02%)
Dec 27, 2013 61.91 61.91 61.89 61.89 19,739 -0.00(-0.01%)
Dec 26, 2013 61.90 61.91 61.89 61.90 60,925 +0.01(+0.01%)
Dec 24, 2013 61.89 61.90 61.89 61.89 1,704 -0.02(-0.03%)
Dec 23, 2013 61.91 61.91 61.88 61.91 80,628 +0.01(+0.01%)
Dec 20, 2013 61.90 61.90 61.88 61.90 8,811 +0.00(+0.00%)
Dec 19, 2013 61.89 61.90 61.88 61.90 31,333 +0.02(+0.03%)
Dec 18, 2013 61.89 61.89 61.88 61.88 54,698 +0.00(+0.00%)
Dec 17, 2013 61.82 61.88 61.82 61.88 1,619 +0.00(+0.00%)
Dec 16, 2013 61.88 61.88 61.88 61.88 1,556 +0.00(+0.00%)
Dec 13, 2013 61.87 61.88 61.87 61.88 17,676 -0.01(-0.01%)
Dec 12, 2013 61.84 61.89 61.84 61.89 4,969 +0.01(+0.01%)
Dec 11, 2013 61.88 61.88 61.88 61.88 2,250 +0.01(+0.02%)
Dec 10, 2013 61.87 61.87 61.87 61.87 2,502 -0.01(-0.01%)
Dec 09, 2013 61.88 61.88 61.87 61.87 16,202 +0.02(+0.03%)
Dec 06, 2013 61.87 61.87 61.86 61.86 1,765 +0.00(+0.00%)
Dec 05, 2013 61.87 61.87 61.86 61.86 3,339 -0.02(-0.04%)
Dec 04, 2013 61.88 61.88 61.87 61.88 1,914 +0.01(+0.01%)
Dec 03, 2013 61.87 61.87 61.86 61.87 2,778 +0.02(+0.03%)
Dec 02, 2013 61.86 61.87 61.86 61.86 4,889 -0.01(-0.02%)
Nov 29, 2013 61.87 61.87 61.85 61.87 11,430 +0.01(+0.01%)
Nov 27, 2013 61.87 61.87 61.86 61.86 1,995 +0.00(+0.00%)
Nov 26, 2013 61.81 61.86 61.81 61.86 1,462 +0.01(+0.01%)
Nov 25, 2013 61.86 61.87 61.85 61.85 10,680 +0.01(+0.01%)
Nov 22, 2013 61.85 61.85 61.85 61.85 1,093 +0.01(+0.01%)
Nov 21, 2013 61.84 61.84 61.84 61.84 1,353 -0.01(-0.01%)
Nov 20, 2013 61.86 61.86 61.85 61.85 4,938 +0.00(+0.00%)
Nov 19, 2013 61.77 61.86 61.77 61.85 2,990 +0.02(+0.03%)
Nov 18, 2013 61.76 61.84 61.76 61.83 3,536 -0.02(-0.04%)
Nov 15, 2013 61.85 61.85 61.85 61.85 945 +0.02(+0.03%)
Nov 14, 2013 61.84 61.84 61.84 61.84 121 +0.02(+0.03%)
Nov 12, 2013 61.82 61.84 61.77 61.82 2,351 -0.02(-0.03%)
Nov 11, 2013 61.82 61.84 61.82 61.84 322 +0.01(+0.01%)
Nov 07, 2013 61.83 61.83 61.83 61.83 2,071 +0.02(+0.04%)
Nov 06, 2013 61.81 61.81 61.80 61.80 5,002 -0.01(-0.02%)
Nov 05, 2013 61.82 61.82 61.82 61.82 558 +0.01(+0.02%)
Nov 04, 2013 61.82 61.83 61.79 61.80 2,892 -0.01(-0.01%)
Nov 01, 2013 62.36 62.36 61.76 61.81 6,450 +0.01(+0.01%)
Oct 31, 2013 61.80 61.80 61.80 61.80 15,200 +0.02(+0.04%)
Oct 30, 2013 61.79 61.79 61.77 61.78 8,246 +0.00(+0.00%)
Oct 29, 2013 61.78 61.78 61.78 61.78 280 +0.01(+0.02%)
Oct 28, 2013 61.77 61.77 61.76 61.77 9,773 +0.03(+0.05%)
Oct 25, 2013 61.74 61.75 61.74 61.74 2,651 +0.00(+0.00%)
Oct 24, 2013 61.74 61.75 61.73 61.74 5,542 +0.01(+0.02%)
Oct 23, 2013 61.74 61.74 61.73 61.73 3,291 +0.01(+0.01%)
Oct 22, 2013 61.76 61.78 61.72 61.72 28,446 +0.01(+0.01%)
Oct 21, 2013 61.71 61.71 61.71 61.71 2,759 +0.01(+0.01%)
Oct 18, 2013 61.71 61.72 61.69 61.71 2,425 +0.00(+0.00%)
Oct 17, 2013 61.71 61.71 61.71 61.71 4,424 +0.01(+0.01%)
Oct 16, 2013 61.70 61.71 61.70 61.70 1,219 +0.02(+0.03%)
Oct 15, 2013 61.70 61.71 61.67 61.68 161,396 -0.03(-0.05%)
Oct 11, 2013 61.71 61.71 61.71 61.71 33,888 +0.03(+0.05%)
Oct 10, 2013 61.70 61.70 61.68 61.68 853 -0.01(-0.01%)
Oct 09, 2013 61.69 61.71 61.69 61.69 3,225 -0.02(-0.03%)
Oct 08, 2013 61.71 61.71 61.71 61.71 579 +0.02(+0.03%)
Oct 07, 2013 61.70 61.70 61.69 61.69 871 -0.01(-0.01%)
Oct 04, 2013 61.69 61.71 61.68 61.70 6,617 +0.02(+0.03%)
Oct 03, 2013 61.69 61.69 61.63 61.68 16,950 -0.02(-0.04%)
Oct 02, 2013 61.71 61.71 61.71 61.71 4,256 +0.02(+0.03%)
Oct 01, 2013 61.71 61.71 61.62 61.69 9,364 -0.01(-0.01%)
Sep 27, 2013 61.70 61.71 61.70 61.70 2,964 +0.00(+0.00%)
Sep 26, 2013 61.71 61.71 61.70 61.70 6,479 +0.00(+0.00%)
Sep 25, 2013 61.70 61.70 61.70 61.70 243 +0.01(+0.01%)
Sep 24, 2013 61.69 61.69 61.69 61.69 121 +0.01(+0.01%)
Sep 23, 2013 61.68 61.68 61.68 61.68 4,328 +0.00(+0.00%)
Sep 20, 2013 61.68 61.70 61.68 61.68 905 -0.02(-0.03%)
Sep 19, 2013 61.70 61.70 61.69 61.70 1,946 +0.02(+0.04%)
Sep 18, 2013 61.68 61.68 61.67 61.67 2,511 +0.01(+0.02%)
Sep 17, 2013 61.66 61.67 61.66 61.66 6,684 +0.01(+0.01%)
Sep 16, 2013 61.64 61.66 61.64 61.66 1,358 +0.02(+0.03%)
Sep 13, 2013 61.65 61.66 61.63 61.64 89,946 -0.01(-0.01%)
Sep 12, 2013 61.64 61.65 61.64 61.65 75,843 +0.02(+0.04%)
Sep 11, 2013 61.62 61.62 61.61 61.62 2,261 -0.01(-0.01%)
Sep 10, 2013 61.63 61.63 61.62 61.63 1,644 +0.01(+0.01%)
Sep 09, 2013 61.63 61.67 61.60 61.62 7,689 +0.02(+0.04%)
Sep 06, 2013 61.60 61.60 61.60 61.60 920 +0.00(+0.00%)
Sep 05, 2013 61.62 61.62 61.60 61.60 7,900 -0.02(-0.03%)
Sep 04, 2013 61.62 61.62 61.62 61.62 121 -0.01(-0.01%)
Sep 03, 2013 61.62 61.62 61.62 61.62 2,396 +0.01(+0.01%)
Aug 30, 2013 61.62 61.62 61.62 61.62 125 +0.01(+0.01%)
Aug 29, 2013 61.61 61.61 61.61 61.61 2,683 +0.00(+0.00%)
Aug 22, 2013 61.61 61.61 61.61 61.61 2,683 +0.02(+0.03%)
Aug 21, 2013 61.59 61.59 61.59 61.59 154 -0.02(-0.03%)
Aug 20, 2013 61.61 61.61 61.61 61.61 1,122 +0.02(+0.03%)
Aug 19, 2013 61.61 61.61 61.59 61.59 17,455 -0.01(-0.01%)
Aug 16, 2013 61.59 61.60 61.58 61.60 4,377 -0.01(-0.01%)
Aug 15, 2013 61.59 61.61 61.57 61.61 7,737 -0.01(-0.01%)
Aug 14, 2013 61.62 61.62 61.62 61.62 7,832 +0.00(+0.00%)
Aug 13, 2013 61.62 61.62 61.62 61.62 25,189 -0.02(-0.03%)
Aug 12, 2013 61.62 61.63 61.62 61.63 17,246 +0.02(+0.04%)
Aug 09, 2013 61.61 61.61 61.61 61.61 402 -0.01(-0.01%)
Aug 08, 2013 61.62 61.62 61.61 61.62 24,152 +0.01(+0.01%)
Aug 07, 2013 61.61 61.61 61.61 61.61 5,789 +0.01(+0.01%)
Aug 06, 2013 61.61 61.61 61.60 61.60 3,732 -0.01(-0.01%)
Aug 05, 2013 61.60 61.61 61.60 61.61 973 +0.01(+0.01%)
Aug 02, 2013 61.59 61.60 61.59 61.60 1,980 +0.01(+0.01%)
Aug 01, 2013 61.58 61.59 61.58 61.59 7,811 -0.02(-0.03%)
Jul 31, 2013 61.61 61.61 61.59 61.61 4,488 +0.00(+0.00%)
Jul 30, 2013 61.61 61.61 61.61 61.61 121 -0.00(-0.00%)
Jul 29, 2013 61.61 61.62 61.61 61.61 6,086 +0.00(+0.00%)
Jul 26, 2013 61.60 61.61 61.60 61.61 6,346 +0.01(+0.01%)
Jul 25, 2013 61.59 61.60 61.57 61.60 2,726 -0.01(-0.01%)
Jul 24, 2013 61.59 61.61 61.58 61.61 7,293 +0.00(+0.00%)
Jul 23, 2013 61.61 61.61 61.61 61.61 2,361 +0.02(+0.03%)
Jul 22, 2013 61.59 61.61 61.59 61.59 4,220 +0.00(+0.00%)
Jul 19, 2013 61.57 61.59 61.57 61.59 56,684 +0.00(+0.01%)
Jul 18, 2013 61.59 61.59 61.52 61.59 2,778 +0.02(+0.03%)
Jul 16, 2013 61.57 61.57 61.57 61.57 0 -0.07(-0.12%)
Jul 15, 2013 61.63 61.64 61.63 61.64 1,367 +0.04(+0.07%)
Jul 11, 2013 61.58 61.60 61.60 61.60 7,196 +0.00(+0.00%)
Jul 10, 2013 61.60 61.60 61.58 61.60 4,159 +0.01(+0.01%)
Jul 09, 2013 61.59 61.59 61.53 61.59 1,493 +0.07(+0.11%)
Jul 05, 2013 61.53 61.53 61.53 61.53 0 -0.04(-0.06%)
Jul 02, 2013 61.56 61.56 61.56 61.56 1,829 -0.02(-0.03%)
Jul 01, 2013 61.58 61.58 61.57 61.58 1,832 -0.02(-0.04%)
Jun 28, 2013 61.60 61.61 61.60 61.61 2,683 -0.02(-0.03%)
Jun 26, 2013 61.63 61.63 61.61 61.62 3,659 -0.11(-0.17%)
Jun 25, 2013 61.71 61.76 61.65 61.73 7,093 +0.03(+0.05%)
Jun 24, 2013 61.69 61.70 61.68 61.70 7,398 -0.01(-0.01%)
Jun 21, 2013 61.71 61.71 61.71 61.71 365 +0.01(+0.01%)
Jun 20, 2013 61.69 61.70 61.69 61.70 4,213 -0.04(-0.07%)
Jun 19, 2013 61.74 61.74 61.72 61.74 12,614 +0.02(+0.04%)
Jun 18, 2013 61.73 61.73 61.71 61.71 647 -0.02(-0.03%)
Jun 17, 2013 61.73 61.73 61.71 61.73 1,366 +0.03(+0.04%)
Jun 14, 2013 61.71 61.71 61.70 61.70 984 +0.01(+0.01%)
Jun 11, 2013 61.70 61.70 61.70 61.70 0 -0.00(-0.00%)
Jun 10, 2013 61.70 61.70 61.70 61.70 243 +0.00(+0.00%)
Jun 07, 2013 61.71 61.71 61.70 61.70 4,391 -0.03(-0.05%)
Jun 06, 2013 61.73 61.73 61.73 61.73 1,272 +0.00(+0.00%)
Jun 05, 2013 61.71 61.73 61.71 61.73 17,540 +0.01(+0.01%)
Jun 04, 2013 61.71 61.72 61.71 61.72 2,984 -0.01(-0.01%)
May 31, 2013 61.73 61.73 61.73 61.73 0 +0.00(+0.00%)
May 30, 2013 61.73 61.73 61.71 61.73 6,924 +0.01(+0.01%)
May 29, 2013 61.74 61.74 61.72 61.72 4,187 -0.01(-0.01%)
May 28, 2013 61.76 61.76 61.73 61.73 23,882 -0.02(-0.03%)
May 24, 2013 61.76 61.76 61.75 61.75 2,927 +0.00(+0.01%)
May 23, 2013 61.75 61.75 61.74 61.75 5,081 +0.00(+0.00%)
May 22, 2013 61.74 61.75 61.74 61.75 163,313 +0.01(+0.01%)
May 21, 2013 61.74 61.74 61.74 61.74 6,323 -0.01(-0.01%)
May 20, 2013 61.74 61.75 61.73 61.75 12,145 +0.01(+0.01%)
May 17, 2013 61.74 61.74 61.74 61.74 859 -0.00(-0.00%)
May 16, 2013 61.73 61.74 61.73 61.74 1,000 -0.00(-0.01%)
May 15, 2013 61.74 61.76 61.74 61.74 24,968 +0.01(+0.01%)
May 13, 2013 61.74 61.74 61.74 61.74 1,350 -0.02(-0.03%)
May 10, 2013 61.76 61.76 61.76 61.76 816 +0.01(+0.01%)
May 09, 2013 61.75 61.75 61.75 61.75 2,387 +0.00(+0.00%)
May 08, 2013 61.75 61.75 61.75 61.75 2,892 +0.01(+0.01%)
May 07, 2013 61.74 61.74 61.72 61.74 2,229 +0.00(+0.00%)
May 06, 2013 61.73 61.74 61.71 61.74 9,375 +0.01(+0.02%)
May 03, 2013 61.73 61.73 61.73 61.73 240 -0.00(-0.00%)
May 02, 2013 61.73 61.73 61.71 61.73 9,951 -0.02(-0.03%)
May 01, 2013 61.75 61.75 61.75 61.75 7,928 +0.02(+0.03%)
Apr 24, 2013 61.73 61.73 61.73 61.73 3,293 +0.03(+0.05%)
Apr 22, 2013 61.70 61.70 61.70 61.70 0 -0.02(-0.03%)
Apr 19, 2013 61.71 61.71 61.71 61.71 1,848 +0.00(+0.00%)
Apr 18, 2013 61.71 61.71 61.71 61.71 16,101 +0.00(+0.00%)
Apr 16, 2013 61.71 61.71 61.71 61.71 243 +0.01(+0.01%)
Apr 15, 2013 61.71 61.71 61.71 61.71 2,593 +0.02(+0.04%)
Apr 12, 2013 61.68 61.68 61.68 61.68 356 -0.02(-0.03%)
Apr 11, 2013 61.69 61.70 61.69 61.70 317 +0.02(+0.03%)
Apr 10, 2013 61.68 61.68 61.68 61.68 914 +0.01(+0.01%)
Apr 09, 2013 61.67 61.67 61.67 61.67 609 +0.00(+0.00%)
Apr 08, 2013 61.67 61.67 61.67 61.67 548 +0.01(+0.01%)
Apr 04, 2013 61.65 61.67 61.67 61.67 1,097 -0.01(-0.01%)
Apr 03, 2013 61.67 61.67 61.67 61.67 812 +0.03(+0.05%)
Mar 28, 2013 61.64 61.64 61.64 61.64 0 -0.02(-0.03%)
Mar 27, 2013 61.66 61.66 61.66 61.66 365 +0.08(+0.13%)
Mar 07, 2013 61.57 61.57 61.57 61.57 3,781 +0.01(+0.01%)
Mar 05, 2013 61.57 61.57 61.57 61.57 1,707 -0.01(-0.01%)
Feb 27, 2013 61.58 61.57 61.57 61.57 243 -0.01(-0.01%)
Feb 26, 2013 61.58 61.58 61.58 61.58 1,006 +0.07(+0.12%)
Feb 11, 2013 61.51 61.51 61.51 61.51 0 -0.02(-0.04%)
Feb 08, 2013 61.53 61.53 61.53 61.53 2,439 +0.01(+0.01%)
Feb 05, 2013 61.53 61.53 61.53 61.53 1,585 -0.01(-0.01%)
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.