Flexshares Ready Access Variable Income (NY: RAVI )

76.16 USD -0.02 (-0.02%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 76.23 76.28 76.22 76.26 57,100 +0.02(+0.03%)
Feb 25, 2021 76.27 76.27 76.24 76.24 29,723 -0.04(-0.05%)
Feb 24, 2021 76.28 76.29 76.28 76.28 13,345 -0.01(-0.01%)
Feb 23, 2021 76.31 76.31 76.28 76.29 15,670 -0.01(-0.02%)
Feb 22, 2021 76.33 76.33 76.30 76.30 30,253 -0.03(-0.04%)
Feb 19, 2021 76.32 76.33 76.30 76.33 22,900 +0.01(+0.02%)
Feb 18, 2021 76.29 76.32 76.27 76.32 28,157 +0.01(+0.02%)
Feb 17, 2021 76.29 76.31 76.29 76.30 33,341 +0.01(+0.01%)
Feb 16, 2021 76.28 76.30 76.28 76.29 12,278 -0.01(-0.01%)
Feb 12, 2021 76.29 76.30 76.27 76.30 8,900 +0.01(+0.01%)
Feb 11, 2021 76.29 76.30 76.27 76.29 55,497 +0.01(+0.01%)
Feb 10, 2021 76.27 76.29 76.27 76.28 11,708 +0.00(+0.00%)
Feb 09, 2021 76.27 76.29 76.27 76.28 82,361 +0.00(+0.00%)
Feb 08, 2021 76.29 76.29 76.26 76.28 14,642 +0.01(+0.01%)
Feb 05, 2021 76.26 76.28 76.26 76.27 8,600 -0.00(-0.00%)
Feb 04, 2021 76.28 76.28 76.26 76.28 33,235 -0.00(-0.01%)
Feb 03, 2021 76.25 76.28 76.25 76.28 16,883 +0.02(+0.02%)
Feb 02, 2021 76.27 76.29 76.26 76.26 21,879 -0.02(-0.02%)
Feb 01, 2021 76.25 76.28 76.25 76.28 17,260 -0.03(-0.04%)
Jan 29, 2021 76.29 76.32 76.29 76.31 32,700 +0.00(+0.00%)
Jan 28, 2021 76.28 76.31 76.28 76.31 8,985 +0.00(+0.00%)
Jan 27, 2021 76.29 76.32 76.29 76.31 13,297 +0.00(+0.00%)
Jan 26, 2021 76.29 76.32 76.29 76.31 23,396 +0.00(+0.00%)
Jan 25, 2021 76.32 76.32 76.28 76.31 21,526 -0.00(-0.01%)
Jan 22, 2021 76.29 76.32 76.29 76.31 27,200 +0.00(+0.00%)
Jan 21, 2021 76.29 76.32 76.29 76.31 22,512 +0.00(+0.00%)
Jan 20, 2021 76.28 76.31 76.28 76.31 33,572 +0.01(+0.02%)
Jan 19, 2021 76.26 76.30 76.26 76.29 20,266 +0.02(+0.03%)
Jan 15, 2021 76.28 76.31 76.26 76.28 69,700 -0.02(-0.03%)
Jan 14, 2021 76.26 76.31 76.26 76.29 32,769 +0.01(+0.01%)
Jan 13, 2021 76.25 76.29 76.25 76.29 42,242 +0.03(+0.04%)
Jan 12, 2021 76.29 76.29 76.23 76.25 46,954 -0.02(-0.03%)
Jan 11, 2021 76.29 76.29 76.26 76.27 21,175 -0.01(-0.01%)
Jan 08, 2021 76.26 76.29 76.25 76.29 29,900 +0.02(+0.02%)
Jan 07, 2021 76.26 76.29 76.26 76.27 31,612 +0.00(+0.00%)
Jan 06, 2021 76.26 76.27 76.25 76.27 42,509 -0.01(-0.01%)
Jan 05, 2021 76.27 76.28 76.27 76.28 21,254 +0.02(+0.02%)
Jan 04, 2021 76.27 76.29 76.25 76.26 23,813 -0.01(-0.01%)
Dec 31, 2020 76.27 76.27 76.27 37,514 +0.01(+0.01%)
Dec 30, 2020 76.29 76.29 76.25 76.26 37,514 +0.01(+0.02%)
Dec 29, 2020 76.25 76.26 76.23 76.25 60,519 +0.00(+0.00%)
Dec 28, 2020 76.24 76.26 76.23 76.25 26,998 +0.00(+0.00%)
Dec 24, 2020 76.22 76.26 76.22 76.25 14,800 +0.00(+0.00%)
Dec 23, 2020 76.23 76.27 76.23 76.25 10,967 -0.02(-0.03%)
Dec 22, 2020 76.26 76.28 76.23 76.26 61,994 +0.03(+0.05%)
Dec 21, 2020 76.22 76.24 76.22 76.23 14,171 -0.02(-0.03%)
Dec 18, 2020 76.24 76.26 76.23 76.25 18,600 -0.05(-0.06%)
Dec 17, 2020 76.29 76.32 76.29 76.30 16,131 -0.01(-0.01%)
Dec 16, 2020 76.27 76.32 76.27 76.31 44,975 +0.01(+0.02%)
Dec 15, 2020 76.31 76.31 76.28 76.29 20,511 +0.01(+0.01%)
Dec 14, 2020 76.30 76.30 76.27 76.28 27,352 +0.01(+0.01%)
Dec 11, 2020 76.28 76.32 76.27 76.28 72,000 -0.01(-0.01%)
Dec 10, 2020 76.26 76.30 76.26 76.29 33,412 +0.03(+0.03%)
Dec 09, 2020 76.27 76.30 76.26 76.26 29,545 -0.02(-0.03%)
Dec 08, 2020 76.28 76.29 76.27 76.28 15,335 -0.01(-0.01%)
Dec 07, 2020 76.27 76.30 76.27 76.29 11,242 +0.00(+0.00%)
Dec 04, 2020 76.30 76.30 76.27 76.29 25,500 +0.01(+0.01%)
Dec 03, 2020 76.28 76.29 76.27 76.28 58,503 +0.02(+0.03%)
Dec 02, 2020 76.25 76.27 76.24 76.26 105,166 -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.