Flexshares Ready Access Variable Income (NY: RAVI )

75.54 +0.02 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 68.78 68.81 68.77 68.79 118,051 +0.01(+0.01%)
Mar 30, 2021 68.77 68.79 68.76 68.78 31,413 +0.00(+0.00%)
Mar 29, 2021 68.80 68.81 68.78 68.78 36,790 -0.01(-0.02%)
Mar 26, 2021 68.79 68.82 68.78 68.80 5,646 -0.01(-0.01%)
Mar 25, 2021 68.81 68.82 68.78 68.80 34,292 +0.01(+0.01%)
Mar 24, 2021 68.81 68.81 68.77 68.79 11,707 -0.01(-0.02%)
Mar 23, 2021 68.78 68.82 68.78 68.81 50,643 +0.02(+0.03%)
Mar 22, 2021 68.77 68.80 68.77 68.79 14,134 +0.01(+0.02%)
Mar 19, 2021 68.83 68.83 68.77 68.77 56,351 -0.05(-0.08%)
Mar 18, 2021 68.79 68.83 68.79 68.83 123,278 +0.04(+0.05%)
Mar 17, 2021 68.81 68.82 68.78 68.79 16,317 -0.02(-0.03%)
Mar 16, 2021 68.78 68.83 68.78 68.81 20,474 +0.02(+0.03%)
Mar 15, 2021 68.78 68.79 68.78 68.79 20,060 +0.00(+0.00%)
Mar 12, 2021 68.79 68.82 68.78 68.79 6,974 -0.00(-0.01%)
Mar 11, 2021 68.79 68.80 68.76 68.79 77,597 +0.01(+0.02%)
Mar 10, 2021 68.78 68.78 68.76 68.78 15,757 -0.01(-0.02%)
Mar 09, 2021 68.77 68.81 68.77 68.79 20,841 +0.00(+0.00%)
Mar 08, 2021 68.81 68.82 68.79 68.79 14,814 -0.02(-0.03%)
Mar 05, 2021 68.86 68.86 68.81 68.81 11,624 +0.00(+0.00%)
Mar 04, 2021 68.87 68.87 68.81 68.81 27,469 -0.03(-0.04%)
Mar 03, 2021 68.86 68.87 68.83 68.84 33,710 -0.02(-0.03%)
Mar 02, 2021 68.87 68.87 68.85 68.86 29,884 +0.01(+0.02%)
Mar 01, 2021 68.83 68.86 68.83 68.84 17,766 -0.00(-0.00%)
Feb 26, 2021 68.82 68.86 68.81 68.84 63,250 +0.02(+0.03%)
Feb 25, 2021 68.85 68.85 68.83 68.83 32,924 -0.04(-0.05%)
Feb 24, 2021 68.86 68.87 68.86 68.86 14,782 -0.01(-0.01%)
Feb 23, 2021 68.89 68.89 68.86 68.87 17,357 -0.01(-0.02%)
Feb 22, 2021 68.91 68.91 68.88 68.88 33,511 -0.03(-0.04%)
Feb 19, 2021 68.90 68.91 68.88 68.91 25,366 +0.01(+0.02%)
Feb 18, 2021 68.88 68.90 68.85 68.89 31,189 +0.01(+0.02%)
Feb 17, 2021 68.87 68.89 68.87 68.88 36,932 +0.01(+0.01%)
Feb 16, 2021 68.86 68.88 68.86 68.87 13,600 -0.01(-0.01%)
Feb 12, 2021 68.87 68.88 68.85 68.88 9,858 +0.01(+0.01%)
Feb 11, 2021 68.87 68.88 68.85 68.87 61,474 +0.01(+0.01%)
Feb 10, 2021 68.85 68.87 68.85 68.86 12,969 +0.00(+0.00%)
Feb 09, 2021 68.85 68.87 68.85 68.86 91,232 +0.00(+0.00%)
Feb 08, 2021 68.87 68.87 68.84 68.86 16,219 +0.01(+0.01%)
Feb 05, 2021 68.84 68.86 68.84 68.86 9,526 -0.00(-0.00%)
Feb 04, 2021 68.86 68.86 68.84 68.86 36,814 -0.00(-0.01%)
Feb 03, 2021 68.84 68.86 68.84 68.86 18,701 +0.02(+0.02%)
Feb 02, 2021 68.85 68.87 68.84 68.85 24,235 -0.01(-0.02%)
Feb 01, 2021 68.84 68.86 68.84 68.86 19,119 +0.02(+0.02%)
Jan 29, 2021 68.83 68.86 68.83 68.85 36,244 +0.00(+0.00%)
Jan 28, 2021 68.82 68.85 68.82 68.84 9,958 +0.00(+0.00%)
Jan 27, 2021 68.83 68.86 68.83 68.84 14,738 +0.00(+0.00%)
Jan 26, 2021 68.83 68.85 68.83 68.84 25,931 +0.00(+0.00%)
Jan 25, 2021 68.86 68.86 68.82 68.84 23,859 -0.00(-0.01%)
Jan 22, 2021 68.83 68.86 68.83 68.85 30,148 +0.00(+0.00%)
Jan 21, 2021 68.83 68.86 68.83 68.85 24,951 +0.00(+0.00%)
Jan 20, 2021 68.82 68.85 68.82 68.85 37,210 +0.01(+0.02%)
Jan 19, 2021 68.80 68.84 68.80 68.83 22,462 +0.02(+0.03%)
Jan 15, 2021 68.82 68.85 68.80 68.82 77,254 -0.02(-0.03%)
Jan 14, 2021 68.80 68.85 68.80 68.83 36,320 +0.01(+0.01%)
Jan 13, 2021 68.79 68.83 68.79 68.83 46,820 +0.03(+0.04%)
Jan 12, 2021 68.83 68.83 68.78 68.79 52,043 -0.02(-0.03%)
Jan 11, 2021 68.83 68.83 68.80 68.82 23,470 -0.01(-0.01%)
Jan 08, 2021 68.80 68.83 68.79 68.83 33,140 +0.01(+0.02%)
Jan 07, 2021 68.80 68.83 68.80 68.81 35,038 +0.00(+0.00%)
Jan 06, 2021 68.80 68.82 68.79 68.81 47,116 -0.00(-0.01%)
Jan 05, 2021 68.81 68.82 68.81 68.82 23,557 +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.