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 (%)
May 31, 2018 64.47 64.48 64.47 64.48 2,854 +0.01(+0.01%)
May 30, 2018 64.48 64.48 64.47 64.47 8,792 -0.03(-0.05%)
May 29, 2018 64.49 64.51 64.45 64.50 326,646 +0.03(+0.04%)
May 25, 2018 64.47 64.47 64.47 0 +0.01(+0.01%)
May 24, 2018 64.45 64.48 64.45 64.46 6,772 +0.02(+0.03%)
May 23, 2018 64.45 64.47 64.44 64.44 7,089 -0.01(-0.01%)
May 22, 2018 64.45 64.46 64.44 64.45 8,313 +0.00(+0.00%)
May 21, 2018 64.44 64.45 64.42 64.45 2,111 -0.01(-0.01%)
May 18, 2018 64.43 64.46 64.43 64.46 4,060 +0.02(+0.03%)
May 17, 2018 64.38 64.44 64.38 64.44 120,209 +0.06(+0.09%)
May 16, 2018 64.41 64.44 64.33 64.38 10,089 +0.12(+0.19%)
May 15, 2018 64.26 64.42 64.26 64.27 24,113 -0.07(-0.11%)
May 14, 2018 64.34 64.41 64.31 64.33 332,888 -0.09(-0.13%)
May 11, 2018 64.38 64.42 64.26 64.42 38,629 +0.04(+0.07%)
May 10, 2018 64.37 64.39 64.37 64.38 8,339 +0.02(+0.03%)
May 09, 2018 64.42 64.42 64.26 64.36 21,110 -0.03(-0.05%)
May 08, 2018 64.39 64.39 64.36 64.39 9,614 +0.02(+0.03%)
May 07, 2018 64.38 64.38 64.38 64.38 5,814 +0.03(+0.05%)
May 04, 2018 64.23 64.38 64.23 64.34 11,250 +0.01(+0.01%)
May 03, 2018 64.23 64.37 64.23 64.33 85,670 -0.03(-0.04%)
May 02, 2018 64.35 64.36 64.33 64.36 4,185 +0.02(+0.03%)
May 01, 2018 64.34 64.36 64.34 64.34 6,938 +0.11(+0.17%)
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%)
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.