Flexshares Ready Access Variable Income (NY: RAVI )

75.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 64.94 64.97 64.94 64.94 1,601 +0.00(+0.00%)
Apr 27, 2017 64.93 64.95 64.93 64.94 8,634 +0.01(+0.01%)
Apr 26, 2017 64.94 64.95 64.93 64.93 7,562 -0.01(-0.02%)
Apr 25, 2017 64.96 64.98 64.92 64.94 2,570 -0.02(-0.02%)
Apr 24, 2017 64.97 64.97 64.95 64.95 14,693 +0.02(+0.03%)
Apr 21, 2017 64.94 64.97 64.91 64.94 51,898 -0.01(-0.01%)
Apr 20, 2017 64.93 64.95 64.90 64.95 6,977 +0.03(+0.05%)
Apr 19, 2017 64.93 64.95 64.89 64.91 17,258 -0.01(-0.02%)
Apr 18, 2017 65.04 65.04 64.91 64.92 6,140 +0.00(+0.01%)
Apr 17, 2017 64.96 64.96 64.89 64.92 68,236 +0.03(+0.04%)
Apr 13, 2017 65.02 65.02 64.88 64.89 8,230 +0.02(+0.03%)
Apr 12, 2017 64.77 64.90 64.77 64.88 8,145 +0.01(+0.02%)
Apr 11, 2017 64.86 64.89 64.85 64.86 6,324 +0.02(+0.03%)
Apr 10, 2017 64.90 64.90 64.84 64.84 15,846 -0.03(-0.05%)
Apr 07, 2017 64.87 64.89 64.84 64.88 13,709 +0.00(+0.00%)
Apr 06, 2017 64.86 64.89 64.86 64.88 2,710 -0.00(-0.00%)
Apr 05, 2017 64.90 64.90 64.86 64.88 4,336 -0.00(-0.00%)
Apr 04, 2017 64.85 64.89 64.85 64.88 3,201 -0.03(-0.04%)
Apr 03, 2017 64.89 64.90 64.86 64.90 4,152 +0.01(+0.02%)
Mar 31, 2017 64.88 64.89 64.88 64.89 4,351 -0.03(-0.04%)
Mar 30, 2017 64.89 64.93 64.86 64.92 22,763 +0.03(+0.05%)
Mar 29, 2017 64.86 64.89 64.85 64.88 10,091 +0.02(+0.03%)
Mar 28, 2017 64.86 64.88 64.84 64.87 6,346 -0.02(-0.03%)
Mar 27, 2017 64.88 64.88 64.85 64.88 69,364 +0.00(+0.00%)
Mar 24, 2017 64.84 64.89 64.83 64.88 27,825 +0.02(+0.02%)
Mar 23, 2017 64.80 64.88 64.80 64.87 15,186 -0.01(-0.01%)
Mar 22, 2017 64.91 64.92 64.87 64.88 3,818 +0.01(+0.01%)
Mar 21, 2017 64.89 64.91 64.87 64.87 8,425 -0.03(-0.05%)
Mar 20, 2017 64.86 64.91 64.86 64.90 3,798 +0.01(+0.01%)
Mar 17, 2017 64.89 64.89 64.86 64.89 21,602 +0.09(+0.13%)
Mar 16, 2017 64.85 64.86 64.81 64.81 6,996 -0.03(-0.04%)
Mar 15, 2017 64.77 64.85 64.77 64.83 6,945 +0.10(+0.16%)
Mar 14, 2017 64.94 64.94 64.73 64.73 5,824 -0.05(-0.08%)
Mar 13, 2017 64.83 64.84 64.78 64.78 14,523 -0.06(-0.09%)
Mar 10, 2017 64.82 64.84 64.80 64.84 9,271 +0.03(+0.05%)
Mar 09, 2017 64.83 64.83 64.81 64.81 9,242 -0.04(-0.07%)
Mar 08, 2017 64.83 64.86 64.81 64.85 30,722 +0.05(+0.08%)
Mar 07, 2017 64.85 64.86 64.79 64.80 17,159 -0.02(-0.03%)
Mar 06, 2017 64.84 64.85 64.81 64.81 4,294 -0.03(-0.04%)
Mar 03, 2017 64.76 64.87 64.76 64.84 5,162 +0.07(+0.11%)
Mar 02, 2017 64.69 64.84 64.69 64.77 23,333 +0.10(+0.15%)
Mar 01, 2017 64.80 64.80 64.66 64.67 25,002 -0.12(-0.19%)
Feb 28, 2017 64.81 64.82 64.79 64.80 5,746 -0.02(-0.03%)
Feb 27, 2017 64.84 64.84 64.82 64.82 963 -0.01(-0.01%)
Feb 24, 2017 64.80 64.82 64.80 64.82 5,649 +0.02(+0.03%)
Feb 23, 2017 64.87 64.87 64.81 64.81 50,699 -0.03(-0.05%)
Feb 22, 2017 64.86 64.86 64.83 64.84 21,649 +0.01(+0.01%)
Feb 21, 2017 64.83 64.85 64.83 64.83 14,325 -0.01(-0.01%)
Feb 17, 2017 64.84 64.84 64.84 0 +0.02(+0.04%)
Feb 16, 2017 64.82 64.83 64.82 64.82 2,939 +0.07(+0.11%)
Feb 15, 2017 64.82 64.82 64.57 64.75 6,281 -0.03(-0.04%)
Feb 14, 2017 64.82 64.82 64.74 64.77 10,138 -0.01(-0.01%)
Feb 13, 2017 64.82 64.84 64.78 64.78 22,552 +0.03(+0.04%)
Feb 10, 2017 64.73 64.76 64.72 64.76 24,393 +0.01(+0.01%)
Feb 09, 2017 64.79 64.80 64.74 64.75 56,772 -0.04(-0.07%)
Feb 08, 2017 64.83 64.84 64.79 64.79 75,452 -0.03(-0.04%)
Feb 07, 2017 64.87 64.88 64.82 64.82 7,969 -0.08(-0.12%)
Feb 06, 2017 65.07 65.51 64.30 64.89 177,246 +0.15(+0.23%)
Feb 03, 2017 64.75 64.75 64.74 64.75 3,081 +0.03(+0.04%)
Feb 02, 2017 64.76 64.76 64.67 64.72 102,164 -0.07(-0.11%)
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.