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, 2015 62.55 62.55 62.55 62.55 248 -0.03(-0.05%)
Mar 30, 2015 62.44 62.61 62.44 62.58 10,744 -0.06(-0.09%)
Mar 27, 2015 62.58 62.71 62.57 62.64 8,497 -0.08(-0.13%)
Mar 26, 2015 62.62 62.72 62.62 62.72 2,196 +0.17(+0.26%)
Mar 25, 2015 62.59 62.59 62.51 62.56 2,762 -0.02(-0.03%)
Mar 24, 2015 62.49 62.57 62.46 62.57 17,198 +0.08(+0.13%)
Mar 23, 2015 62.48 62.49 62.46 62.49 9,115 +0.07(+0.11%)
Mar 20, 2015 62.46 62.46 62.42 62.42 5,122 -0.12(-0.20%)
Mar 19, 2015 62.52 62.55 62.52 62.55 4,414 +0.09(+0.15%)
Mar 18, 2015 62.46 62.46 62.45 62.46 1,680 -0.02(-0.04%)
Mar 17, 2015 62.44 62.48 62.44 62.48 9,423 +0.07(+0.11%)
Mar 16, 2015 62.46 62.46 62.40 62.42 3,275 -0.04(-0.07%)
Mar 13, 2015 62.46 62.46 62.42 62.46 13,665 +0.02(+0.03%)
Mar 12, 2015 62.44 62.46 62.42 62.44 36,170 -0.02(-0.04%)
Mar 11, 2015 62.44 62.47 62.40 62.47 14,154 +0.05(+0.08%)
Mar 10, 2015 62.42 62.42 62.42 62.42 503 +0.06(+0.09%)
Mar 09, 2015 62.38 62.38 62.36 62.36 7,567 -0.07(-0.11%)
Mar 05, 2015 62.41 62.42 62.41 62.42 206 +0.02(+0.03%)
Mar 04, 2015 62.42 62.42 62.41 62.41 2,054 -0.00(-0.00%)
Mar 03, 2015 62.41 62.42 62.42 62.41 5,756 -0.01(-0.02%)
Mar 02, 2015 62.43 62.45 62.40 62.42 6,909 +0.01(+0.02%)
Feb 27, 2015 62.41 62.41 62.41 62.41 511 -0.07(-0.11%)
Feb 26, 2015 62.44 62.48 62.42 62.48 102,336 +0.06(+0.09%)
Feb 25, 2015 62.45 62.45 62.42 62.42 1,320 -0.01(-0.02%)
Feb 24, 2015 62.41 62.44 62.41 62.44 6,769 +0.03(+0.05%)
Feb 23, 2015 62.41 62.41 62.41 62.41 269 +0.02(+0.03%)
Feb 20, 2015 62.39 62.39 62.39 62.39 22,037 -0.01(-0.01%)
Feb 19, 2015 62.41 62.41 62.39 62.40 924 -0.02(-0.03%)
Feb 18, 2015 62.37 62.41 62.37 62.41 15,166 +0.04(+0.07%)
Feb 17, 2015 62.37 62.37 62.37 62.37 2,874 +0.03(+0.05%)
Feb 13, 2015 62.34 62.34 62.34 62.34 8,220 +0.02(+0.04%)
Feb 12, 2015 62.36 62.36 62.30 62.31 4,859 +0.00(+0.00%)
Feb 11, 2015 62.35 62.35 62.27 62.31 16,815 -0.02(-0.03%)
Feb 10, 2015 62.36 62.37 62.32 62.33 41,431 +0.02(+0.04%)
Feb 09, 2015 62.36 62.41 62.31 62.31 10,903 +0.00(+0.00%)
Feb 06, 2015 62.40 62.42 62.25 62.31 21,835 -0.08(-0.13%)
Feb 05, 2015 62.41 62.41 62.39 62.39 4,156 +0.01(+0.01%)
Feb 04, 2015 62.38 62.40 62.37 62.38 2,865 -0.02(-0.04%)
Feb 03, 2015 62.41 62.45 62.40 62.41 10,850 +0.00(+0.00%)
Feb 02, 2015 62.41 62.42 62.40 62.41 8,532 +0.01(+0.01%)
Jan 30, 2015 62.40 62.40 62.40 62.40 266 +0.02(+0.03%)
Jan 29, 2015 62.39 62.39 62.38 62.38 5,799 +0.02(+0.03%)
Jan 28, 2015 62.40 62.40 62.30 62.37 45,803 -0.02(-0.04%)
Jan 27, 2015 62.35 62.39 62.32 62.39 5,562 +0.00(+0.00%)
Jan 26, 2015 62.42 62.42 62.34 62.39 23,714 +0.03(+0.05%)
Jan 23, 2015 62.84 62.84 62.33 62.36 27,567 -0.03(-0.05%)
Jan 22, 2015 62.40 62.40 62.34 62.39 4,533 +0.02(+0.04%)
Jan 21, 2015 62.37 62.37 62.37 62.37 492 -0.03(-0.05%)
Jan 20, 2015 62.39 62.41 62.38 62.40 17,979 -0.02(-0.04%)
Jan 16, 2015 62.41 62.42 62.40 62.42 7,060 +0.02(+0.03%)
Jan 15, 2015 62.40 62.42 62.40 62.41 7,613 +0.02(+0.03%)
Jan 14, 2015 62.38 62.42 62.38 62.39 6,312 +0.02(+0.03%)
Jan 13, 2015 62.35 62.38 62.34 62.37 7,091 -0.00(-0.00%)
Jan 12, 2015 62.37 62.37 62.32 62.37 10,279 +0.02(+0.03%)
Jan 09, 2015 62.34 62.36 62.34 62.36 978 +0.05(+0.08%)
Jan 08, 2015 62.34 62.37 62.31 62.31 28,513 -0.04(-0.06%)
Jan 07, 2015 62.35 62.35 62.34 62.35 1,278 -0.05(-0.08%)
Jan 06, 2015 62.31 62.41 62.29 62.39 8,268 +0.08(+0.12%)
Jan 05, 2015 62.31 62.32 62.31 62.32 3,428 +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.