Flexshares Ready Access Variable Income (NY: RAVI )

76.18 USD UNCHANGED
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 75.20 75.22 75.19 75.21 5,476 +0.00(+0.00%)
Jan 28, 2016 75.20 75.21 75.20 75.21 1,019 -0.05(-0.07%)
Jan 27, 2016 75.20 75.26 75.20 75.26 566 -0.03(-0.04%)
Jan 26, 2016 75.21 75.41 75.16 75.29 3,409 +0.07(+0.09%)
Jan 25, 2016 75.23 75.23 75.20 75.22 1,275 -0.10(-0.13%)
Jan 22, 2016 75.19 75.41 75.18 75.32 5,238 +0.05(+0.07%)
Jan 21, 2016 75.22 75.31 75.22 75.27 6,793 -0.03(-0.04%)
Jan 20, 2016 75.24 75.44 75.21 75.30 9,386 +0.07(+0.09%)
Jan 19, 2016 75.20 75.24 75.20 75.23 3,842 +0.03(+0.04%)
Jan 15, 2016 75.25 75.20 75.20 75.20 5,200 +0.21(+0.28%)
Jan 14, 2016 75.02 75.22 74.99 74.99 2,313 -0.21(-0.28%)
Jan 13, 2016 75.21 75.21 75.20 75.20 463 +0.10(+0.13%)
Jan 12, 2016 75.13 75.19 75.10 75.10 3,892 +0.10(+0.13%)
Jan 11, 2016 75.09 75.09 74.98 75.00 4,049 -0.01(-0.01%)
Jan 08, 2016 75.12 75.12 75.01 75.01 19,663 -0.08(-0.11%)
Jan 07, 2016 75.16 75.16 75.05 75.09 4,445 -0.06(-0.08%)
Jan 06, 2016 75.15 75.15 75.11 75.15 3,607 +0.08(+0.11%)
Jan 05, 2016 74.91 75.15 74.91 75.07 7,249 +0.14(+0.19%)
Jan 04, 2016 75.11 75.22 74.93 74.93 6,096 -0.17(-0.23%)
Dec 31, 2015 75.06 75.10 75.10 75.10 10,400 +0.06(+0.08%)
Dec 30, 2015 75.04 75.04 75.04 75.04 310 +0.00(+0.01%)
Dec 29, 2015 75.03 75.09 75.03 75.04 15,396 -0.14(-0.19%)
Dec 28, 2015 75.15 75.18 75.15 75.18 4,408 +0.03(+0.04%)
Dec 24, 2015 75.15 75.15 75.15 75.15 600 -0.04(-0.05%)
Dec 23, 2015 74.79 75.21 74.42 75.19 8,121 +0.04(+0.05%)
Dec 22, 2015 75.15 75.18 75.03 75.15 4,552 -0.07(-0.09%)
Dec 21, 2015 75.16 75.22 75.16 75.22 10,761 +0.03(+0.04%)
Dec 18, 2015 75.18 75.20 75.16 75.19 5,688 +0.03(+0.04%)
Dec 17, 2015 75.14 75.17 75.14 75.16 2,820 +0.02(+0.02%)
Dec 16, 2015 75.14 75.16 75.14 75.14 1,528 -0.01(-0.01%)
Dec 15, 2015 75.16 75.16 75.15 75.15 1,131 -0.04(-0.05%)
Dec 14, 2015 75.16 75.20 75.16 75.19 2,358 +0.01(+0.01%)
Dec 11, 2015 75.13 75.18 75.13 75.18 5,577 +0.08(+0.11%)
Dec 10, 2015 75.12 75.12 75.06 75.10 19,721 -0.02(-0.03%)
Dec 09, 2015 75.14 75.14 75.07 75.12 14,327 -0.03(-0.04%)
Dec 08, 2015 75.26 75.26 75.14 75.15 4,879 -0.10(-0.13%)
Dec 07, 2015 75.26 75.26 75.25 75.25 313 -0.01(-0.01%)
Dec 04, 2015 75.26 75.29 75.25 75.26 29,325 +0.01(+0.01%)
Dec 03, 2015 75.25 75.25 75.11 75.25 2,460 -0.02(-0.03%)
Dec 02, 2015 75.14 75.27 75.14 75.27 2,047 -0.01(-0.01%)
Dec 01, 2015 75.27 75.29 75.27 75.28 1,875 +0.00(+0.00%)
Nov 30, 2015 75.32 75.32 75.21 75.28 4,239 -0.02(-0.03%)
Nov 27, 2015 75.30 75.30 75.30 75.30 2,582 +0.00(+0.00%)
Nov 25, 2015 75.30 75.30 75.30 75.30 700 -0.02(-0.03%)
Nov 24, 2015 75.29 75.32 75.29 75.32 8,983 +0.03(+0.04%)
Nov 23, 2015 75.27 75.29 75.27 75.29 667 +0.01(+0.01%)
Nov 20, 2015 75.30 75.30 75.28 75.28 1,520 -0.01(-0.01%)
Nov 19, 2015 75.29 75.29 75.28 75.29 950 +0.00(+0.00%)
Nov 18, 2015 75.28 75.29 75.27 75.29 3,089 +0.01(+0.01%)
Nov 17, 2015 75.27 75.31 75.27 75.28 3,064 +0.02(+0.03%)
Nov 16, 2015 75.34 75.34 75.10 75.26 17,771 +0.09(+0.12%)
Nov 13, 2015 75.31 75.38 75.13 75.17 8,825 -0.15(-0.20%)
Nov 12, 2015 75.32 75.35 75.31 75.32 5,513 -0.01(-0.01%)
Nov 11, 2015 75.33 75.33 75.33 75.33 108 +0.01(+0.01%)
Nov 10, 2015 75.36 75.36 75.32 75.32 1,875 -0.01(-0.01%)
Nov 09, 2015 75.32 75.34 75.21 75.33 3,267 +0.01(+0.01%)
Nov 06, 2015 75.33 75.35 75.30 75.32 10,650 -0.05(-0.07%)
Nov 05, 2015 75.34 75.37 75.31 75.37 7,528 +0.01(+0.01%)
Nov 04, 2015 75.35 75.36 75.33 75.36 5,198 -0.01(-0.01%)
Nov 03, 2015 75.33 75.37 75.33 75.37 4,420 +0.04(+0.06%)
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.