Flexshares Ready Access Variable Income (NY: RAVI )

76.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 75.61 75.68 75.61 75.68 6,732 +0.05(+0.06%)
Apr 29, 2019 75.64 75.65 75.62 75.63 3,464 +0.00(+0.00%)
Apr 26, 2019 75.64 75.64 75.62 75.63 37,100 +0.03(+0.04%)
Apr 25, 2019 75.61 75.62 75.58 75.60 24,627 +0.02(+0.02%)
Apr 24, 2019 75.56 75.60 75.56 75.58 26,515 -0.01(-0.01%)
Apr 23, 2019 75.55 75.59 75.53 75.59 16,676 +0.12(+0.16%)
Apr 22, 2019 75.47 75.53 75.45 75.47 11,976 -0.04(-0.05%)
Apr 18, 2019 75.51 75.51 75.47 75.51 6,900 -0.01(-0.02%)
Apr 17, 2019 75.48 75.53 75.43 75.52 22,949 +0.07(+0.09%)
Apr 16, 2019 75.45 75.49 75.43 75.45 60,610 -0.02(-0.03%)
Apr 15, 2019 75.47 75.50 75.42 75.47 39,810 +0.01(+0.01%)
Apr 12, 2019 75.41 75.48 75.41 75.46 8,400 +0.02(+0.03%)
Apr 11, 2019 75.46 75.49 75.43 75.44 95,450 -0.05(-0.07%)
Apr 10, 2019 75.49 75.49 75.45 75.49 8,362 +0.06(+0.07%)
Apr 09, 2019 75.41 75.46 75.40 75.43 26,434 +0.02(+0.03%)
Apr 08, 2019 75.41 75.45 75.36 75.42 15,378 +0.01(+0.02%)
Apr 05, 2019 75.41 75.45 75.38 75.40 14,900 -0.01(-0.01%)
Apr 04, 2019 75.42 75.44 75.40 75.41 17,085 -0.03(-0.04%)
Apr 03, 2019 75.43 75.47 75.38 75.44 16,666 +0.04(+0.05%)
Apr 02, 2019 75.40 75.43 75.35 75.40 6,804 -0.00(-0.00%)
Apr 01, 2019 75.42 75.42 75.33 75.40 39,176 -0.13(-0.17%)
Mar 29, 2019 75.61 75.61 75.52 75.53 17,700 -0.06(-0.08%)
Mar 28, 2019 75.59 75.60 75.57 75.59 15,370 +0.04(+0.06%)
Mar 27, 2019 75.55 75.56 75.50 75.54 14,393 -0.03(-0.04%)
Mar 26, 2019 75.59 75.59 75.50 75.57 9,770 -0.01(-0.01%)
Mar 25, 2019 75.57 75.58 75.57 75.58 9,181 +0.05(+0.07%)
Mar 22, 2019 75.48 75.58 75.48 75.53 32,300 +0.00(+0.01%)
Mar 21, 2019 75.47 75.56 75.47 75.53 7,470 +0.06(+0.07%)
Mar 20, 2019 75.44 75.51 75.44 75.47 4,804 -0.02(-0.03%)
Mar 19, 2019 75.41 75.49 75.40 75.49 16,190 +0.07(+0.09%)
Mar 18, 2019 75.42 75.46 75.42 75.42 21,099 -0.08(-0.11%)
Mar 15, 2019 75.48 75.51 75.48 75.50 13,300 +0.07(+0.09%)
Mar 14, 2019 75.37 75.43 75.37 75.43 10,315 +0.04(+0.06%)
Mar 13, 2019 75.46 75.46 75.35 75.39 21,169 -0.07(-0.09%)
Mar 12, 2019 75.44 75.47 75.44 75.46 3,599 +0.01(+0.01%)
Mar 11, 2019 75.43 75.45 75.41 75.45 14,673 +0.07(+0.09%)
Mar 08, 2019 75.39 75.45 75.38 75.38 41,900 -0.04(-0.05%)
Mar 07, 2019 75.44 75.44 75.37 75.42 9,862 +0.02(+0.03%)
Mar 06, 2019 75.41 75.41 75.36 75.40 19,710 +0.02(+0.03%)
Mar 05, 2019 75.32 75.41 75.32 75.38 11,447 -0.04(-0.06%)
Mar 04, 2019 75.30 75.43 75.30 75.42 34,078 +0.06(+0.08%)
Mar 01, 2019 75.37 75.38 75.35 75.36 30,300 -0.19(-0.24%)
Feb 28, 2019 75.53 75.55 75.50 75.55 12,444 -0.01(-0.01%)
Feb 27, 2019 75.48 75.56 75.48 75.56 71,552 +0.09(+0.11%)
Feb 26, 2019 75.42 75.50 75.42 75.47 19,531 +0.06(+0.08%)
Feb 25, 2019 75.39 75.44 75.39 75.41 8,058 -0.03(-0.04%)
Feb 22, 2019 75.42 75.46 75.40 75.44 83,600 +0.00(+0.00%)
Feb 21, 2019 75.41 75.47 75.39 75.44 30,082 +0.00(+0.00%)
Feb 20, 2019 75.42 75.44 75.38 75.44 32,519 +0.02(+0.03%)
Feb 19, 2019 75.30 75.44 75.30 75.42 30,682 +0.02(+0.02%)
Feb 15, 2019 75.40 75.41 75.38 75.40 10,800 -0.02(-0.03%)
Feb 14, 2019 75.32 75.42 75.32 75.42 45,522 +0.04(+0.05%)
Feb 13, 2019 75.34 75.40 75.32 75.38 19,250 +0.09(+0.12%)
Feb 12, 2019 75.30 75.35 75.26 75.29 38,814 -0.05(-0.07%)
Feb 11, 2019 75.39 75.39 75.30 75.34 3,773 -0.03(-0.04%)
Feb 08, 2019 75.36 75.38 75.34 75.37 25,000 +0.05(+0.07%)
Feb 07, 2019 75.25 75.34 75.25 75.32 10,611 +0.02(+0.03%)
Feb 06, 2019 75.30 75.31 75.28 75.30 10,454 +0.04(+0.05%)
Feb 05, 2019 75.24 75.34 75.24 75.26 21,113 +0.03(+0.04%)
Feb 04, 2019 75.36 75.36 75.16 75.23 29,641 -0.06(-0.08%)
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.