Flexshares Ready Access Variable Income (NY: RAVI )

75.44 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 64.77 64.77 64.77 0 +0.10(+0.16%)
Dec 29, 2016 64.64 64.72 64.64 64.67 42,169 -0.03(-0.05%)
Dec 28, 2016 64.70 64.72 64.65 64.71 25,359 +0.03(+0.05%)
Dec 27, 2016 64.66 64.69 64.66 64.67 94,540 -0.00(-0.00%)
Dec 23, 2016 64.67 64.67 64.67 0 -0.02(-0.03%)
Dec 22, 2016 64.69 64.70 64.60 64.69 62,726 -0.08(-0.12%)
Dec 21, 2016 64.69 64.77 64.68 64.77 119,043 +0.05(+0.07%)
Dec 20, 2016 64.68 64.75 64.68 64.72 120,836 +0.02(+0.04%)
Dec 19, 2016 64.77 64.77 64.67 64.70 37,478 -0.03(-0.05%)
Dec 16, 2016 64.67 64.74 64.66 64.73 74,875 +0.01(+0.01%)
Dec 15, 2016 64.66 64.80 64.65 64.72 51,814 +0.09(+0.15%)
Dec 14, 2016 64.67 64.67 64.62 64.63 108,764 -0.04(-0.07%)
Dec 13, 2016 64.68 64.68 64.65 64.67 3,183 +0.01(+0.01%)
Dec 12, 2016 64.66 64.71 64.61 64.66 475,626 +0.00(+0.00%)
Dec 09, 2016 64.69 64.69 64.59 64.66 11,295 +0.03(+0.05%)
Dec 08, 2016 64.56 64.67 64.56 64.63 13,161 -0.02(-0.02%)
Dec 07, 2016 64.67 64.68 64.64 64.65 7,506 +0.03(+0.05%)
Dec 06, 2016 64.62 64.62 64.60 64.61 3,532 +0.01(+0.01%)
Dec 05, 2016 64.66 64.66 64.60 64.60 4,050 -0.03(-0.04%)
Dec 02, 2016 64.65 64.65 64.63 64.63 16,730 -0.02(-0.02%)
Dec 01, 2016 64.70 64.70 64.65 64.65 12,292 +0.06(+0.10%)
Nov 30, 2016 64.65 64.66 64.58 64.58 3,377 -0.03(-0.05%)
Nov 29, 2016 64.61 64.70 64.61 64.62 5,976 +0.01(+0.01%)
Nov 28, 2016 64.66 64.66 64.57 64.61 25,601 -0.03(-0.04%)
Nov 25, 2016 64.65 64.65 64.63 64.63 372 -0.00(-0.01%)
Nov 23, 2016 64.64 64.64 64.64 0 +0.03(+0.05%)
Nov 22, 2016 64.66 64.68 64.58 64.61 24,159 -0.02(-0.04%)
Nov 21, 2016 64.65 64.65 64.63 64.63 7,566 -0.03(-0.04%)
Nov 18, 2016 64.68 64.68 64.64 64.66 6,105 +0.00(+0.01%)
Nov 17, 2016 64.67 64.63 64.66 1,956 +0.03(+0.05%)
Nov 16, 2016 64.64 64.67 64.57 64.63 10,632 -0.03(-0.04%)
Nov 15, 2016 64.67 64.67 64.65 64.65 1,518 -0.00(-0.00%)
Nov 14, 2016 64.65 64.66 64.64 64.65 1,932 +0.00(+0.00%)
Nov 11, 2016 64.71 64.71 64.63 64.65 10,852 +0.01(+0.01%)
Nov 10, 2016 64.73 64.73 64.64 64.64 6,069 -0.04(-0.06%)
Nov 09, 2016 64.74 64.74 64.67 64.68 16,596 -0.01(-0.01%)
Nov 08, 2016 64.70 64.70 64.69 64.69 4,002 -0.01(-0.01%)
Nov 07, 2016 64.85 64.85 64.69 64.69 1,635 +0.01(+0.02%)
Nov 04, 2016 64.72 64.75 64.68 64.68 6,267 -0.02(-0.03%)
Nov 03, 2016 64.72 64.72 64.64 64.70 7,074 -0.02(-0.03%)
Nov 02, 2016 64.72 64.72 64.67 64.72 8,588 +0.04(+0.07%)
Nov 01, 2016 64.72 64.75 64.61 64.68 7,175 -0.03(-0.04%)
Oct 31, 2016 64.71 64.73 64.70 64.70 5,319 +0.02(+0.03%)
Oct 28, 2016 64.69 64.70 64.67 64.69 13,330 -0.02(-0.03%)
Oct 27, 2016 64.69 64.78 64.69 64.70 50,479 +0.00(+0.00%)
Oct 26, 2016 64.72 64.72 64.70 64.70 3,592 -0.01(-0.01%)
Oct 25, 2016 64.72 64.75 64.69 64.71 6,477 -0.03(-0.05%)
Oct 24, 2016 64.72 64.87 64.72 64.75 13,342 -0.03(-0.05%)
Oct 21, 2016 64.72 64.78 64.72 64.78 8,397 -0.07(-0.10%)
Oct 20, 2016 64.72 64.87 64.72 64.85 10,438 +0.11(+0.17%)
Oct 19, 2016 64.71 64.87 64.71 64.74 7,406 +0.02(+0.04%)
Oct 18, 2016 64.70 64.74 64.69 64.71 4,687 +0.01(+0.02%)
Oct 17, 2016 64.69 64.71 64.69 64.70 2,512 -0.02(-0.03%)
Oct 14, 2016 64.70 64.73 64.70 64.72 15,399 +0.03(+0.05%)
Oct 13, 2016 64.69 64.69 64.66 64.69 69,082 +0.02(+0.03%)
Oct 12, 2016 64.67 64.67 64.67 64.67 407 -0.02(-0.03%)
Oct 11, 2016 64.65 64.69 64.65 64.69 3,563 +0.02(+0.03%)
Oct 10, 2016 64.67 64.69 64.66 64.67 1,511 -0.01(-0.01%)
Oct 07, 2016 64.68 64.68 64.68 64.68 674 -0.05(-0.08%)
Oct 06, 2016 64.68 64.73 64.66 64.73 25,529 +0.04(+0.07%)
Oct 05, 2016 64.75 64.75 64.67 64.69 2,141 -0.02(-0.03%)
Oct 04, 2016 64.70 64.73 64.70 64.70 639 -0.02(-0.03%)
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.