Flexshares Ready Access Variable Income (NY: RAVI )

75.54 +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 65.73 65.75 65.71 65.75 14,298 -0.01(-0.01%)
Feb 27, 2019 65.69 65.76 65.69 65.76 82,214 +0.07(+0.11%)
Feb 26, 2019 65.64 65.71 65.64 65.68 22,441 +0.05(+0.08%)
Feb 25, 2019 65.61 65.66 65.61 65.63 9,258 -0.03(-0.04%)
Feb 22, 2019 65.64 65.67 65.62 65.66 96,057 +0.00(+0.00%)
Feb 21, 2019 65.63 65.68 65.61 65.66 34,564 +0.00(+0.00%)
Feb 20, 2019 65.64 65.66 65.60 65.66 37,364 +0.02(+0.03%)
Feb 19, 2019 65.53 65.66 65.53 65.63 35,254 +0.01(+0.02%)
Feb 15, 2019 65.62 65.63 65.60 65.62 12,409 -0.02(-0.03%)
Feb 14, 2019 65.55 65.64 65.55 65.64 52,305 +0.03(+0.05%)
Feb 13, 2019 65.57 65.62 65.55 65.60 22,118 +0.08(+0.12%)
Feb 12, 2019 65.53 65.58 65.50 65.53 44,597 -0.04(-0.07%)
Feb 11, 2019 65.61 65.61 65.54 65.57 4,335 -0.03(-0.04%)
Feb 08, 2019 65.59 65.60 65.57 65.60 28,725 +0.04(+0.07%)
Feb 07, 2019 65.49 65.57 65.49 65.55 12,192 +0.02(+0.03%)
Feb 06, 2019 65.53 65.54 65.52 65.53 12,011 +0.03(+0.05%)
Feb 05, 2019 65.48 65.57 65.48 65.50 24,259 +0.03(+0.04%)
Feb 04, 2019 65.59 65.59 65.41 65.47 34,057 -0.05(-0.08%)
Feb 01, 2019 65.53 65.53 65.52 65.53 3,676 +0.00(+0.00%)
Jan 31, 2019 65.51 65.53 65.48 65.52 4,868 +0.06(+0.09%)
Jan 30, 2019 65.41 65.47 65.41 65.46 10,483 +0.04(+0.07%)
Jan 29, 2019 65.47 65.48 65.42 65.42 117,026 +0.03(+0.04%)
Jan 28, 2019 65.41 65.45 65.38 65.39 16,489 -0.07(-0.11%)
Jan 25, 2019 65.44 65.46 65.44 65.46 9,673 +0.02(+0.03%)
Jan 24, 2019 65.44 65.45 65.42 65.44 56,184 +0.07(+0.11%)
Jan 23, 2019 65.40 65.40 65.36 65.37 37,014 +0.04(+0.07%)
Jan 22, 2019 65.28 65.39 65.28 65.32 24,432 -0.05(-0.08%)
Jan 18, 2019 65.35 65.38 65.33 65.38 20,499 +0.10(+0.16%)
Jan 17, 2019 65.25 65.36 65.25 65.27 43,988 +0.04(+0.06%)
Jan 16, 2019 65.27 65.27 65.21 65.23 75,768 -0.01(-0.01%)
Jan 15, 2019 65.19 65.28 65.19 65.24 58,384 +0.03(+0.04%)
Jan 14, 2019 65.22 65.27 65.19 65.21 32,875 +0.00(+0.01%)
Jan 11, 2019 65.27 65.27 65.20 65.21 12,207 -0.00(-0.01%)
Jan 10, 2019 65.16 65.24 65.16 65.21 70,071 -0.03(-0.05%)
Jan 09, 2019 65.27 65.27 65.19 65.25 23,502 +0.07(+0.11%)
Jan 08, 2019 65.16 65.18 65.15 65.18 5,516 -0.03(-0.05%)
Jan 07, 2019 65.21 65.21 65.16 65.21 53,329 +0.09(+0.13%)
Jan 04, 2019 65.18 65.18 65.12 65.12 22,687 -0.01(-0.02%)
Jan 03, 2019 65.15 65.16 65.12 65.14 3,768 -0.02(-0.03%)
Jan 02, 2019 65.16 65.19 65.15 65.15 2,890 +0.00(+0.01%)
Dec 31, 2018 65.18 65.18 65.14 65.15 34,779 +0.00(+0.00%)
Dec 28, 2018 65.13 65.18 65.12 65.15 101,690 +0.05(+0.08%)
Dec 27, 2018 65.11 65.17 65.07 65.10 79,136 +0.01(+0.01%)
Dec 26, 2018 65.08 65.12 65.07 65.09 193,712 +0.06(+0.10%)
Dec 24, 2018 65.12 65.15 65.02 65.03 21,651 -0.13(-0.20%)
Dec 21, 2018 65.14 65.18 65.12 65.16 40,653 +0.05(+0.08%)
Dec 20, 2018 65.10 65.16 65.09 65.11 90,199 -0.03(-0.05%)
Dec 19, 2018 65.16 65.16 65.11 65.14 22,678 -0.01(-0.01%)
Dec 18, 2018 65.15 65.16 65.07 65.15 933,701 -0.03(-0.04%)
Dec 17, 2018 65.14 65.17 65.13 65.17 71,166 +0.01(+0.01%)
Dec 14, 2018 65.09 65.17 65.09 65.16 25,755 +0.03(+0.05%)
Dec 13, 2018 65.10 65.14 65.10 65.13 47,283 -0.00(-0.01%)
Dec 12, 2018 65.12 65.15 65.11 65.13 47,045 +0.03(+0.04%)
Dec 11, 2018 65.13 65.15 65.09 65.11 127,311 -0.02(-0.03%)
Dec 10, 2018 65.11 65.15 65.09 65.13 38,193 -0.01(-0.02%)
Dec 07, 2018 65.11 65.15 65.10 65.14 148,987 -0.01(-0.01%)
Dec 06, 2018 65.17 65.17 65.15 65.15 27,864 -0.03(-0.04%)
Dec 04, 2018 65.18 65.20 65.13 65.17 33,262 +0.01(+0.02%)
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.