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 (%)
Apr 30, 2018 64.23 64.43 64.23 64.23 101,858 -0.01(-0.01%)
Apr 27, 2018 64.24 64.25 64.24 64.24 1,185 +0.01(+0.01%)
Apr 26, 2018 64.35 64.35 64.20 64.24 11,843 -0.06(-0.09%)
Apr 25, 2018 64.34 64.34 64.22 64.29 17,733 +0.02(+0.03%)
Apr 24, 2018 64.27 64.28 64.27 64.28 3,863 +0.01(+0.01%)
Apr 23, 2018 64.27 64.27 64.27 64.27 1,025 +0.03(+0.04%)
Apr 20, 2018 64.17 64.27 64.17 64.24 9,969 -0.01(-0.01%)
Apr 19, 2018 64.22 64.32 64.20 64.25 28,816 -0.01(-0.01%)
Apr 18, 2018 64.20 64.26 64.20 64.26 17,011 -0.01(-0.01%)
Apr 17, 2018 64.20 64.28 64.20 64.27 8,400 +0.07(+0.11%)
Apr 16, 2018 64.39 64.39 64.19 64.20 6,540 -0.03(-0.04%)
Apr 13, 2018 64.49 64.49 64.19 64.22 4,981 +0.01(+0.01%)
Apr 12, 2018 64.24 64.24 64.18 64.22 7,741 -0.00(-0.01%)
Apr 11, 2018 64.22 64.22 64.22 64.22 581 -0.01(-0.02%)
Apr 10, 2018 64.22 64.23 64.22 64.23 1,093 +0.06(+0.09%)
Apr 09, 2018 64.19 64.21 64.16 64.17 6,113 +0.07(+0.11%)
Apr 05, 2018 64.10 64.10 64.10 93 +0.00(+0.01%)
Apr 04, 2018 64.15 64.15 64.10 64.10 4,193 -0.05(-0.07%)
Apr 03, 2018 64.15 64.15 64.15 64.15 1,114 +0.06(+0.09%)
Apr 02, 2018 64.27 64.27 64.09 64.09 11,434 -0.05(-0.08%)
Mar 29, 2018 64.14 64.14 64.14 0 +0.04(+0.06%)
Mar 28, 2018 64.13 64.13 64.10 64.10 22,779 -0.04(-0.06%)
Mar 27, 2018 64.21 64.21 64.13 64.14 15,710 +0.01(+0.02%)
Mar 26, 2018 64.15 64.16 64.06 64.13 26,114 -0.04(-0.06%)
Mar 23, 2018 64.14 64.17 64.14 64.17 3,372 +0.02(+0.03%)
Mar 22, 2018 64.13 64.17 64.09 64.15 2,845 -0.02(-0.03%)
Mar 21, 2018 64.15 64.17 64.12 64.17 4,490 +0.02(+0.03%)
Mar 20, 2018 64.12 64.15 64.11 64.15 3,824 +0.02(+0.03%)
Mar 19, 2018 64.11 64.13 64.11 64.13 4,235 -0.01(-0.02%)
Mar 16, 2018 64.13 64.15 64.13 64.14 3,954 +0.02(+0.03%)
Mar 15, 2018 64.14 64.15 64.12 64.12 36,188 -0.03(-0.04%)
Mar 14, 2018 64.12 64.15 64.12 64.14 19,483 +0.00(+0.00%)
Mar 13, 2018 64.06 64.16 64.06 64.14 20,330 -0.01(-0.01%)
Mar 12, 2018 64.04 64.15 64.04 64.15 4,973 +0.02(+0.03%)
Mar 09, 2018 64.05 64.14 64.05 64.13 11,315 +0.04(+0.06%)
Mar 08, 2018 64.21 64.21 64.06 64.09 9,751 +0.01(+0.02%)
Mar 07, 2018 64.08 64.08 4,468 -0.01(-0.02%)
Mar 06, 2018 64.08 64.09 64.06 64.09 11,510 +0.02(+0.04%)
Mar 05, 2018 64.04 64.14 64.04 64.07 8,547 -0.05(-0.07%)
Mar 02, 2018 64.08 64.12 64.07 64.12 2,192 +0.04(+0.07%)
Mar 01, 2018 64.01 64.08 64.01 64.07 1,412 -0.03(-0.04%)
Feb 28, 2018 64.21 64.21 64.09 64.10 11,037 -0.02(-0.03%)
Feb 27, 2018 64.15 64.15 64.11 64.12 10,360 -0.00(-0.01%)
Feb 26, 2018 64.03 64.14 64.03 64.12 1,708 -0.01(-0.01%)
Feb 22, 2018 64.13 64.13 64.13 393 +0.01(+0.01%)
Feb 21, 2018 64.12 64.12 64.12 64.12 1,939 +0.02(+0.03%)
Feb 20, 2018 64.11 64.11 64.08 64.11 2,819 -0.01(-0.02%)
Feb 16, 2018 64.12 64.12 64.12 0 +0.03(+0.05%)
Feb 15, 2018 64.11 64.13 64.05 64.09 107,268 -0.03(-0.05%)
Feb 14, 2018 63.88 64.12 63.88 64.12 26,398 -0.01(-0.02%)
Feb 13, 2018 64.11 64.16 64.07 64.13 15,683 -0.01(-0.01%)
Feb 12, 2018 64.17 64.18 64.13 64.14 47,875 -0.03(-0.05%)
Feb 09, 2018 64.19 64.20 64.13 64.17 2,693 +0.02(+0.03%)
Feb 08, 2018 64.17 64.17 64.15 64.16 8,031 +0.11(+0.17%)
Feb 07, 2018 64.06 64.04 64.05 15,014 -0.02(-0.03%)
Feb 06, 2018 63.88 64.12 63.88 64.06 29,677 -0.06(-0.09%)
Feb 05, 2018 64.11 64.15 64.11 64.12 2,028 +0.05(+0.08%)
Feb 02, 2018 63.98 64.14 63.98 64.07 19,446 +0.00(+0.00%)
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.