Flexshares Ready Access Variable Income (NY: RAVI )

75.45 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 70.36 70.39 70.35 70.37 115,399 +0.01(+0.01%)
Mar 30, 2021 70.35 70.37 70.35 70.36 30,707 +0.00(+0.00%)
Mar 29, 2021 70.38 70.39 70.36 70.36 35,963 -0.01(-0.02%)
Mar 26, 2021 70.37 70.40 70.36 70.38 5,519 -0.01(-0.01%)
Mar 25, 2021 70.39 70.40 70.36 70.38 33,522 +0.01(+0.01%)
Mar 24, 2021 70.39 70.39 70.36 70.37 11,444 -0.01(-0.02%)
Mar 23, 2021 70.36 70.40 70.36 70.39 49,505 +0.02(+0.03%)
Mar 22, 2021 70.35 70.38 70.35 70.37 13,816 +0.01(+0.02%)
Mar 19, 2021 70.41 70.41 70.35 70.35 55,085 -0.06(-0.08%)
Mar 18, 2021 70.37 70.41 70.37 70.41 120,508 +0.04(+0.05%)
Mar 17, 2021 70.39 70.40 70.36 70.37 15,951 -0.02(-0.03%)
Mar 16, 2021 70.36 70.41 70.36 70.39 20,014 +0.02(+0.03%)
Mar 15, 2021 70.36 70.37 70.36 70.37 19,610 +0.00(+0.00%)
Mar 12, 2021 70.37 70.40 70.36 70.37 6,818 -0.00(-0.01%)
Mar 11, 2021 70.37 70.38 70.34 70.37 75,853 +0.01(+0.02%)
Mar 10, 2021 70.36 70.36 70.34 70.36 15,403 -0.01(-0.02%)
Mar 09, 2021 70.35 70.39 70.35 70.37 20,373 +0.00(+0.00%)
Mar 08, 2021 70.39 70.40 70.37 70.37 14,481 -0.02(-0.03%)
Mar 05, 2021 70.44 70.44 70.39 70.39 11,363 +0.00(+0.00%)
Mar 04, 2021 70.46 70.46 70.39 70.39 26,852 -0.03(-0.04%)
Mar 03, 2021 70.45 70.46 70.41 70.42 32,952 -0.02(-0.03%)
Mar 02, 2021 70.46 70.46 70.43 70.44 29,212 +0.01(+0.02%)
Mar 01, 2021 70.41 70.44 70.41 70.42 17,367 -0.00(-0.00%)
Feb 26, 2021 70.40 70.44 70.39 70.43 61,829 +0.02(+0.03%)
Feb 25, 2021 70.44 70.44 70.41 70.41 32,185 -0.04(-0.05%)
Feb 24, 2021 70.44 70.45 70.44 70.44 14,450 -0.01(-0.01%)
Feb 23, 2021 70.47 70.47 70.44 70.45 16,967 -0.01(-0.02%)
Feb 22, 2021 70.49 70.49 70.46 70.46 32,758 -0.03(-0.04%)
Feb 19, 2021 70.48 70.49 70.46 70.49 24,796 +0.01(+0.02%)
Feb 18, 2021 70.46 70.48 70.44 70.48 30,489 +0.01(+0.02%)
Feb 17, 2021 70.45 70.47 70.45 70.46 36,102 +0.01(+0.01%)
Feb 16, 2021 70.44 70.46 70.44 70.45 13,295 -0.01(-0.01%)
Feb 12, 2021 70.45 70.46 70.44 70.46 9,637 +0.01(+0.01%)
Feb 11, 2021 70.45 70.46 70.44 70.45 60,093 +0.01(+0.01%)
Feb 10, 2021 70.44 70.45 70.44 70.44 12,677 +0.00(+0.00%)
Feb 09, 2021 70.44 70.45 70.44 70.44 89,183 +0.00(+0.00%)
Feb 08, 2021 70.45 70.45 70.43 70.44 15,854 +0.01(+0.01%)
Feb 05, 2021 70.43 70.44 70.43 70.44 9,312 -0.00(-0.00%)
Feb 04, 2021 70.44 70.44 70.43 70.44 35,987 -0.00(-0.01%)
Feb 03, 2021 70.42 70.44 70.42 70.44 18,281 +0.02(+0.02%)
Feb 02, 2021 70.44 70.45 70.43 70.43 23,691 -0.02(-0.02%)
Feb 01, 2021 70.42 70.44 70.42 70.44 18,689 +0.02(+0.02%)
Jan 29, 2021 70.41 70.44 70.41 70.43 35,430 +0.00(+0.00%)
Jan 28, 2021 70.40 70.43 70.40 70.43 9,735 +0.00(+0.00%)
Jan 27, 2021 70.41 70.44 70.41 70.43 14,407 +0.00(+0.00%)
Jan 26, 2021 70.41 70.43 70.41 70.43 25,349 +0.00(+0.00%)
Jan 25, 2021 70.44 70.44 70.40 70.43 23,323 -0.00(-0.01%)
Jan 22, 2021 70.41 70.44 70.41 70.43 29,470 +0.00(+0.00%)
Jan 21, 2021 70.41 70.44 70.41 70.43 24,391 +0.00(+0.00%)
Jan 20, 2021 70.40 70.43 70.40 70.43 36,374 +0.01(+0.02%)
Jan 19, 2021 70.38 70.42 70.38 70.42 21,957 +0.02(+0.03%)
Jan 15, 2021 70.40 70.43 70.38 70.40 75,519 -0.02(-0.03%)
Jan 14, 2021 70.38 70.43 70.38 70.42 35,504 +0.01(+0.01%)
Jan 13, 2021 70.37 70.41 70.37 70.41 45,768 +0.03(+0.04%)
Jan 12, 2021 70.41 70.41 70.36 70.38 50,874 -0.02(-0.03%)
Jan 11, 2021 70.41 70.41 70.38 70.40 22,942 -0.01(-0.01%)
Jan 08, 2021 70.38 70.41 70.37 70.41 32,396 +0.01(+0.02%)
Jan 07, 2021 70.38 70.41 70.38 70.39 34,251 +0.00(+0.00%)
Jan 06, 2021 70.38 70.40 70.37 70.39 46,058 -0.00(-0.01%)
Jan 05, 2021 70.39 70.40 70.39 70.40 23,028 +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.