Flexshares Ready Access Variable Income (NY: RAVI )

75.45 +0.01 (+0.01%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 63.89 63.89 63.89 63.89 119 +0.06(+0.09%)
Jul 30, 2015 63.84 63.84 63.83 63.83 1,529 -0.03(-0.04%)
Jul 29, 2015 63.82 63.86 63.81 63.86 10,305 +0.03(+0.05%)
Jul 28, 2015 63.82 63.82 63.82 63.82 1,160 +0.00(+0.00%)
Jul 27, 2015 63.84 63.84 63.81 63.82 12,618 +0.01(+0.01%)
Jul 24, 2015 63.81 63.83 63.81 63.82 5,388 -0.01(-0.01%)
Jul 23, 2015 63.77 63.82 63.76 63.82 63,599 +0.05(+0.08%)
Jul 22, 2015 63.76 63.78 63.76 63.77 6,317 +0.02(+0.03%)
Jul 21, 2015 63.76 63.76 63.76 63.76 531 +0.01(+0.01%)
Jul 20, 2015 63.72 63.75 63.72 63.75 1,047 +0.00(+0.00%)
Jul 17, 2015 63.74 63.75 63.74 63.75 781 +0.02(+0.03%)
Jul 16, 2015 63.75 63.76 63.71 63.73 2,015 -0.01(-0.01%)
Jul 15, 2015 63.72 63.75 63.72 63.74 863 -0.03(-0.05%)
Jul 14, 2015 63.76 63.77 63.76 63.77 4,444 -0.01(-0.01%)
Jul 13, 2015 63.75 63.81 63.75 63.78 13,119 +0.02(+0.03%)
Jul 10, 2015 63.76 63.77 63.76 63.76 1,764 -0.01(-0.01%)
Jul 09, 2015 63.76 63.77 63.76 63.77 107,117 -0.05(-0.08%)
Jul 08, 2015 63.77 63.83 63.77 63.82 8,968 +0.03(+0.05%)
Jul 07, 2015 63.77 63.79 63.77 63.79 5,930 +0.08(+0.12%)
Jul 06, 2015 63.77 63.77 63.71 63.71 1,876 +0.03(+0.04%)
Jul 02, 2015 63.73 63.69 63.69 63.69 2,361 +0.01(+0.01%)
Jul 01, 2015 63.72 63.74 63.68 63.68 8,913 -0.04(-0.07%)
Jun 30, 2015 63.74 63.75 63.72 63.72 1,753 +0.01(+0.01%)
Jun 29, 2015 63.72 63.72 63.70 63.72 10,491 +0.03(+0.05%)
Jun 26, 2015 63.71 63.71 63.68 63.68 7,043 +0.00(+0.00%)
Jun 25, 2015 63.70 63.70 63.68 63.68 35,296 -0.03(-0.05%)
Jun 24, 2015 63.71 63.73 63.69 63.72 7,872 +0.00(+0.00%)
Jun 23, 2015 63.72 63.76 63.71 63.72 6,381 +0.00(+0.01%)
Jun 22, 2015 63.72 63.75 63.71 63.71 2,257 -0.16(-0.24%)
Jun 18, 2015 63.79 63.87 63.79 63.87 83 +0.12(+0.19%)
Jun 17, 2015 63.75 63.75 63.75 63.75 336 -0.02(-0.03%)
Jun 16, 2015 63.81 63.83 63.72 63.77 4,448 -0.01(-0.01%)
Jun 15, 2015 63.82 63.82 63.77 63.77 6,562 -0.00(-0.00%)
Jun 12, 2015 63.77 63.80 63.77 63.78 8,225 +0.02(+0.03%)
Jun 11, 2015 63.73 63.77 63.72 63.76 2,975 +0.02(+0.03%)
Jun 10, 2015 63.77 63.78 63.72 63.74 3,493 +0.03(+0.05%)
Jun 09, 2015 63.76 63.76 63.71 63.71 6,545 -0.08(-0.12%)
Jun 05, 2015 63.77 63.78 63.77 63.78 16 -0.01(-0.01%)
Jun 04, 2015 63.83 63.83 63.79 63.79 29,570 +0.09(+0.15%)
Jun 03, 2015 63.79 63.79 63.70 63.70 9,925 -0.06(-0.10%)
Jun 02, 2015 63.80 63.82 63.74 63.76 15,995 -0.02(-0.02%)
Jun 01, 2015 63.82 63.82 63.77 63.77 2,042 -0.05(-0.08%)
May 29, 2015 63.82 63.84 63.82 63.83 7,794 +0.01(+0.01%)
May 28, 2015 63.83 63.83 63.81 63.82 3,188 +0.01(+0.01%)
May 27, 2015 63.84 63.84 63.81 63.81 4,420 +0.01(+0.01%)
May 26, 2015 63.81 63.82 63.80 63.80 1,478 -0.02(-0.03%)
May 22, 2015 63.82 63.82 63.82 63.82 6,146 -0.01(-0.01%)
May 21, 2015 63.79 63.83 63.79 63.83 2,927 +0.03(+0.04%)
May 20, 2015 63.84 63.84 63.77 63.80 3,953 -0.01(-0.01%)
May 19, 2015 63.82 63.83 63.81 63.81 3,240 -0.02(-0.03%)
May 18, 2015 63.83 63.84 63.82 63.83 10,727 +0.00(+0.00%)
May 15, 2015 63.82 63.84 63.82 63.83 2,824 +0.00(+0.00%)
May 14, 2015 63.84 63.85 63.79 63.83 6,993 +0.03(+0.05%)
May 13, 2015 63.84 63.84 63.79 63.79 11,684 -0.01(-0.01%)
May 12, 2015 63.80 63.80 63.79 63.80 1,393 -0.01(-0.01%)
May 11, 2015 63.84 63.88 63.81 63.81 1,115 -0.05(-0.08%)
May 08, 2015 63.88 63.95 63.84 63.86 2,109 +0.03(+0.04%)
May 07, 2015 63.83 63.84 63.80 63.84 1,465 -0.03(-0.05%)
May 06, 2015 63.80 63.87 63.79 63.87 16,162 +0.02(+0.03%)
May 05, 2015 63.83 63.85 63.83 63.85 4,890 +0.09(+0.15%)
May 04, 2015 63.82 63.82 63.76 63.76 9,032 -0.08(-0.13%)
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.