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 (%)
Jun 30, 2016 64.48 64.49 64.47 64.49 4,616 +0.01(+0.01%)
Jun 29, 2016 64.47 64.48 64.47 64.48 7,399 +0.03(+0.04%)
Jun 28, 2016 64.45 64.49 64.45 64.45 15,896 -0.01(-0.01%)
Jun 27, 2016 64.50 64.50 64.46 64.46 6,065 +0.02(+0.03%)
Jun 24, 2016 64.43 64.49 64.43 64.44 23,036 +0.02(+0.03%)
Jun 23, 2016 64.42 64.43 64.40 64.43 5,977 -0.03(-0.05%)
Jun 22, 2016 64.44 64.46 64.44 64.46 7,878 +0.03(+0.05%)
Jun 21, 2016 64.42 64.43 64.42 64.43 4,957 -0.01(-0.01%)
Jun 20, 2016 64.43 64.44 64.40 64.43 8,981 -0.02(-0.03%)
Jun 17, 2016 64.45 64.50 64.43 64.45 100,666 +0.05(+0.08%)
Jun 16, 2016 64.44 64.44 64.37 64.40 9,787 -0.02(-0.03%)
Jun 15, 2016 64.43 64.43 64.41 64.42 1,932 +0.01(+0.01%)
Jun 14, 2016 64.40 64.43 64.39 64.41 24,697 +0.00(+0.00%)
Jun 13, 2016 64.40 64.42 64.40 64.41 1,391 +0.01(+0.01%)
Jun 10, 2016 64.40 64.40 64.40 64.40 3,327 -0.02(-0.03%)
Jun 09, 2016 64.41 64.52 64.39 64.42 4,853 +0.04(+0.07%)
Jun 08, 2016 64.37 64.44 64.37 64.37 10,721 +0.00(+0.00%)
Jun 07, 2016 64.38 64.38 64.37 64.37 8,622 +0.02(+0.03%)
Jun 06, 2016 64.35 64.37 64.35 64.36 1,067 -0.03(-0.04%)
Jun 03, 2016 64.32 64.38 64.32 64.38 813 +0.07(+0.11%)
Jun 02, 2016 64.31 64.32 64.31 64.31 35,352 +0.04(+0.07%)
Jun 01, 2016 64.39 64.39 64.27 64.27 98,453 -0.07(-0.11%)
May 31, 2016 64.12 64.34 64.12 64.34 3,308 +0.02(+0.03%)
May 27, 2016 64.32 64.33 64.33 64.33 27,681 +0.02(+0.03%)
May 26, 2016 64.33 64.33 64.31 64.31 1,428 +0.02(+0.04%)
May 25, 2016 64.31 64.31 64.28 64.28 4,414 +0.00(+0.00%)
May 24, 2016 64.31 64.31 64.28 64.28 8,513 -0.01(-0.02%)
May 23, 2016 64.31 64.31 64.28 64.29 4,749 -0.02(-0.02%)
May 20, 2016 64.31 64.31 64.31 64.31 781 +0.00(+0.00%)
May 19, 2016 64.28 64.31 64.28 64.31 2,754 +0.03(+0.04%)
May 18, 2016 64.31 64.31 64.28 64.28 1,883 -0.03(-0.05%)
May 17, 2016 64.30 64.33 64.30 64.32 6,116 -0.00(-0.00%)
May 16, 2016 64.30 64.34 64.30 64.32 10,850 -0.01(-0.02%)
May 13, 2016 64.30 64.33 64.30 64.33 1,265 +0.02(+0.04%)
May 12, 2016 64.31 64.32 64.31 64.31 50,724 -0.01(-0.02%)
May 11, 2016 64.32 64.33 64.31 64.32 4,952 +0.01(+0.02%)
May 10, 2016 64.32 64.32 64.31 64.31 607 -0.03(-0.04%)
May 09, 2016 64.33 64.33 64.31 64.33 9,478 +0.04(+0.07%)
May 06, 2016 64.31 64.33 64.29 64.29 2,885 -0.03(-0.05%)
May 05, 2016 64.30 64.33 64.30 64.33 2,859 +0.02(+0.04%)
May 04, 2016 64.29 64.32 64.29 64.30 4,253 +0.03(+0.04%)
May 03, 2016 64.30 64.32 64.28 64.28 3,158 -0.03(-0.04%)
May 02, 2016 64.29 64.31 64.28 64.30 4,887 +0.03(+0.05%)
Apr 29, 2016 64.27 64.27 64.27 64.27 373 +0.00(+0.00%)
Apr 28, 2016 64.26 64.27 64.26 64.27 1,324 +0.03(+0.04%)
Apr 27, 2016 64.12 64.27 64.12 64.24 6,412 +0.01(+0.01%)
Apr 26, 2016 64.25 64.25 64.23 64.23 6,957 +0.09(+0.13%)
Apr 25, 2016 64.23 64.23 64.15 64.15 6,377 -0.09(-0.15%)
Apr 22, 2016 64.25 64.26 64.23 64.24 7,402 -0.03(-0.04%)
Apr 21, 2016 64.24 64.29 64.18 64.27 17,573 +0.02(+0.03%)
Apr 20, 2016 64.25 64.27 64.25 64.25 1,523 -0.01(-0.01%)
Apr 19, 2016 64.27 64.27 64.26 64.26 469 -0.01(-0.01%)
Apr 18, 2016 64.26 64.34 64.25 64.27 15,659 +0.03(+0.05%)
Apr 15, 2016 64.24 64.24 64.23 64.23 6,005 -0.03(-0.04%)
Apr 14, 2016 64.10 64.26 64.10 64.26 15,695 +0.03(+0.05%)
Apr 13, 2016 64.22 64.29 64.22 64.23 29,673 +0.00(+0.00%)
Apr 12, 2016 64.28 64.28 64.21 64.23 16,037 -0.02(-0.03%)
Apr 11, 2016 64.61 64.61 64.23 64.24 30,521 +0.02(+0.03%)
Apr 08, 2016 64.24 64.24 64.20 64.23 23,218 +0.00(+0.00%)
Apr 07, 2016 64.27 64.27 64.22 64.23 10,253 -0.01(-0.01%)
Apr 06, 2016 64.21 64.24 64.21 64.23 7,782 +0.03(+0.05%)
Apr 05, 2016 64.20 64.20 64.20 64.20 536 -0.00(-0.00%)
Apr 04, 2016 64.20 64.23 64.19 64.20 4,566 -0.01(-0.01%)
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.