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 (%)
Mar 31, 2017 63.43 63.44 63.43 63.44 4,451 -0.03(-0.04%)
Mar 30, 2017 63.43 63.47 63.40 63.46 23,286 +0.03(+0.05%)
Mar 29, 2017 63.40 63.44 63.39 63.43 10,322 +0.02(+0.03%)
Mar 28, 2017 63.40 63.43 63.39 63.41 6,491 -0.02(-0.03%)
Mar 27, 2017 63.42 63.43 63.39 63.43 70,957 +0.00(+0.00%)
Mar 24, 2017 63.38 63.44 63.38 63.43 28,465 +0.02(+0.02%)
Mar 23, 2017 63.34 63.42 63.34 63.41 15,534 -0.01(-0.01%)
Mar 22, 2017 63.45 63.46 63.41 63.42 3,906 +0.01(+0.01%)
Mar 21, 2017 63.43 63.45 63.41 63.41 8,619 -0.03(-0.05%)
Mar 20, 2017 63.40 63.45 63.40 63.44 3,885 +0.01(+0.01%)
Mar 17, 2017 63.44 63.44 63.40 63.44 22,098 +0.08(+0.13%)
Mar 16, 2017 63.39 63.40 63.35 63.35 7,157 -0.03(-0.04%)
Mar 15, 2017 63.32 63.39 63.32 63.38 7,104 +0.10(+0.16%)
Mar 14, 2017 63.49 63.49 63.28 63.28 5,958 -0.05(-0.08%)
Mar 13, 2017 63.38 63.38 63.33 63.33 14,857 -0.06(-0.09%)
Mar 10, 2017 63.37 63.38 63.34 63.38 9,484 +0.03(+0.05%)
Mar 09, 2017 63.38 63.38 63.35 63.35 9,455 -0.04(-0.07%)
Mar 08, 2017 63.38 63.40 63.36 63.39 31,428 +0.05(+0.08%)
Mar 07, 2017 63.39 63.40 63.33 63.34 17,554 -0.02(-0.03%)
Mar 06, 2017 63.38 63.39 63.36 63.36 4,392 -0.03(-0.04%)
Mar 03, 2017 63.31 63.41 63.31 63.38 5,281 +0.07(+0.11%)
Mar 02, 2017 63.24 63.38 63.24 63.32 23,869 +0.10(+0.15%)
Mar 01, 2017 63.34 63.34 63.21 63.22 25,576 -0.12(-0.19%)
Feb 28, 2017 63.35 63.37 63.34 63.34 5,878 -0.02(-0.03%)
Feb 27, 2017 63.38 63.38 63.36 63.36 985 -0.01(-0.01%)
Feb 24, 2017 63.34 63.37 63.34 63.37 5,779 +0.02(+0.03%)
Feb 23, 2017 63.41 63.41 63.35 63.35 51,864 -0.03(-0.05%)
Feb 22, 2017 63.40 63.40 63.38 63.39 22,146 +0.01(+0.01%)
Feb 21, 2017 63.38 63.39 63.37 63.38 14,654 -0.01(-0.01%)
Feb 17, 2017 63.39 63.39 63.39 0 +0.02(+0.04%)
Feb 16, 2017 63.37 63.38 63.36 63.36 3,007 +0.07(+0.11%)
Feb 15, 2017 63.37 63.37 63.12 63.29 6,425 -0.03(-0.04%)
Feb 14, 2017 63.36 63.36 63.28 63.32 10,371 -0.01(-0.01%)
Feb 13, 2017 63.37 63.39 63.33 63.33 23,071 +0.03(+0.04%)
Feb 10, 2017 63.28 63.30 63.27 63.30 24,953 +0.01(+0.01%)
Feb 09, 2017 63.34 63.34 63.28 63.29 58,076 -0.04(-0.07%)
Feb 08, 2017 63.38 63.39 63.34 63.34 77,186 -0.03(-0.04%)
Feb 07, 2017 63.41 63.43 63.36 63.36 8,153 -0.08(-0.12%)
Feb 06, 2017 63.60 64.04 62.86 63.44 181,319 +0.14(+0.23%)
Feb 03, 2017 63.30 63.30 63.28 63.29 3,152 +0.03(+0.04%)
Feb 02, 2017 63.30 63.30 63.22 63.27 104,511 -0.07(-0.11%)
Feb 01, 2017 63.24 63.35 63.24 63.34 21,323 +0.07(+0.10%)
Jan 31, 2017 63.29 63.29 63.26 63.27 23,698 +0.03(+0.05%)
Jan 30, 2017 63.33 63.33 63.24 63.24 5,790 +0.01(+0.01%)
Jan 27, 2017 63.32 63.32 63.23 63.23 218,602 -0.01(-0.01%)
Jan 26, 2017 63.31 63.31 63.24 63.24 86,377 +0.00(+0.00%)
Jan 25, 2017 63.30 63.30 63.23 63.24 43,219 -0.03(-0.05%)
Jan 24, 2017 63.38 63.49 63.22 63.27 249,596 -0.05(-0.08%)
Jan 23, 2017 63.37 63.37 63.18 63.32 27,621 -0.05(-0.08%)
Jan 20, 2017 63.34 63.37 63.30 63.37 6,973 +0.09(+0.15%)
Jan 19, 2017 63.35 63.35 63.25 63.28 6,424 -0.01(-0.01%)
Jan 18, 2017 63.38 63.38 63.26 63.29 19,168 -0.05(-0.08%)
Jan 17, 2017 63.35 63.35 63.29 63.34 18,302 +0.12(+0.19%)
Jan 13, 2017 63.22 63.22 63.22 0 -0.03(-0.04%)
Jan 12, 2017 63.35 63.35 63.23 63.24 5,145 -0.03(-0.04%)
Jan 11, 2017 63.36 63.36 63.27 63.27 17,438 -0.08(-0.12%)
Jan 10, 2017 63.35 63.37 63.31 63.35 36,115 -0.03(-0.05%)
Jan 09, 2017 63.34 63.39 63.24 63.38 57,083 +0.05(+0.07%)
Jan 06, 2017 63.34 63.34 63.32 63.33 15,456 +0.02(+0.03%)
Jan 05, 2017 63.35 63.35 63.29 63.31 13,952 +0.00(+0.01%)
Jan 04, 2017 63.32 63.33 63.27 63.31 28,998 +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.