Flexshares Ready Access Variable Income (NY: RAVI )

76.23 USD +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 75.44 75.46 75.44 75.46 512 +0.01(+0.01%)
Jan 30, 2014 75.47 75.47 75.45 75.45 25,771 -0.01(-0.01%)
Jan 29, 2014 75.47 75.47 75.46 75.46 3,454 +0.01(+0.01%)
Jan 28, 2014 75.38 75.46 75.38 75.45 7,138 +0.00(+0.00%)
Jan 27, 2014 75.45 75.45 75.41 75.45 3,902 -0.02(-0.03%)
Jan 24, 2014 75.46 75.47 75.45 75.47 2,743 +0.02(+0.03%)
Jan 23, 2014 75.45 75.45 75.45 75.45 2,356 -0.01(-0.01%)
Jan 22, 2014 75.47 75.47 75.44 75.46 4,818 -0.00(-0.00%)
Jan 21, 2014 75.44 75.46 75.44 75.46 5,505 +0.01(+0.01%)
Jan 17, 2014 75.43 75.45 75.45 75.45 600 +0.01(+0.01%)
Jan 16, 2014 75.44 75.44 75.44 75.44 3,565 +0.02(+0.03%)
Jan 15, 2014 75.43 75.45 75.42 75.42 5,450 +0.01(+0.01%)
Jan 14, 2014 75.43 75.43 75.41 75.41 1,157 +0.01(+0.01%)
Jan 13, 2014 75.40 75.42 75.40 75.40 919 +0.01(+0.01%)
Jan 10, 2014 75.39 75.39 75.39 75.39 1,727 +0.00(+0.00%)
Jan 09, 2014 75.31 75.39 75.31 75.39 1,740 +0.01(+0.01%)
Jan 08, 2014 75.40 75.41 75.34 75.38 14,966 -0.02(-0.03%)
Jan 07, 2014 75.24 75.40 75.24 75.40 3,269 +0.01(+0.01%)
Jan 06, 2014 75.37 75.39 75.37 75.39 5,436 +0.00(+0.00%)
Jan 03, 2014 75.39 75.39 75.37 75.39 10,832 +0.00(+0.00%)
Jan 02, 2014 75.39 75.39 75.39 75.39 1,246 +0.01(+0.01%)
Dec 31, 2013 75.38 75.38 75.38 75.38 24,600 +0.01(+0.01%)
Dec 30, 2013 75.38 75.38 75.34 75.37 12,679 +0.01(+0.01%)
Dec 27, 2013 75.38 75.38 75.36 75.36 16,213 -0.01(-0.01%)
Dec 26, 2013 75.37 75.38 75.36 75.37 50,036 +0.01(+0.01%)
Dec 24, 2013 75.36 75.37 75.36 75.36 1,400 -0.02(-0.03%)
Dec 23, 2013 75.38 75.38 75.35 75.38 66,218 +0.01(+0.01%)
Dec 20, 2013 75.37 75.37 75.35 75.37 7,237 +0.00(+0.00%)
Dec 19, 2013 75.36 75.37 75.35 75.37 25,733 +0.02(+0.03%)
Dec 18, 2013 75.36 75.36 75.35 75.35 44,922 +0.00(+0.00%)
Dec 17, 2013 75.27 75.35 75.27 75.35 1,330 +0.00(+0.00%)
Dec 16, 2013 75.35 75.35 75.35 75.35 1,278 +0.00(+0.00%)
Dec 13, 2013 75.33 75.35 75.33 75.35 14,517 -0.01(-0.01%)
Dec 12, 2013 75.30 75.36 75.30 75.36 4,081 +0.01(+0.01%)
Dec 11, 2013 75.35 75.35 75.35 75.35 1,848 +0.02(+0.02%)
Dec 10, 2013 75.34 75.34 75.33 75.33 2,055 -0.01(-0.01%)
Dec 09, 2013 75.35 75.35 75.33 75.34 13,307 +0.02(+0.03%)
Dec 06, 2013 75.33 75.33 75.32 75.32 1,450 +0.00(+0.00%)
Dec 05, 2013 75.34 75.34 75.32 75.32 2,743 -0.03(-0.04%)
Dec 04, 2013 75.35 75.35 75.33 75.35 1,572 +0.01(+0.01%)
Dec 03, 2013 75.34 75.34 75.32 75.34 2,282 +0.02(+0.03%)
Dec 02, 2013 75.32 75.34 75.32 75.32 4,016 -0.07(-0.09%)
Nov 29, 2013 75.39 75.39 75.37 75.39 9,381 +0.01(+0.01%)
Nov 27, 2013 75.39 75.39 75.38 75.38 1,638 +0.00(+0.00%)
Nov 26, 2013 75.32 75.38 75.32 75.38 1,200 +0.01(+0.01%)
Nov 25, 2013 75.38 75.39 75.37 75.37 8,765 +0.01(+0.01%)
Nov 22, 2013 75.36 75.36 75.36 75.36 897 +0.01(+0.01%)
Nov 21, 2013 75.35 75.35 75.35 75.35 1,111 -0.01(-0.01%)
Nov 20, 2013 75.38 75.38 75.36 75.36 4,053 +0.00(+0.00%)
Nov 19, 2013 75.27 75.38 75.27 75.36 2,454 +0.02(+0.03%)
Nov 18, 2013 75.26 75.35 75.26 75.34 2,902 -0.03(-0.04%)
Nov 15, 2013 75.37 75.37 75.37 75.37 776 +0.02(+0.03%)
Nov 14, 2013 75.35 75.35 75.35 75.35 100 +0.02(+0.03%)
Nov 12, 2013 75.33 75.35 75.27 75.33 1,930 -0.02(-0.03%)
Nov 11, 2013 75.33 75.35 75.33 75.35 265 +0.01(+0.01%)
Nov 07, 2013 75.34 75.34 75.34 75.34 1,700 +0.03(+0.04%)
Nov 06, 2013 75.32 75.32 75.30 75.31 4,105 -0.02(-0.02%)
Nov 05, 2013 75.33 75.33 75.33 75.33 458 +0.02(+0.02%)
Nov 04, 2013 75.33 75.34 75.29 75.31 2,374 -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.