Flexshares Ready Access Variable Income (NY: RAVI )

75.45 +0.01 (+0.01%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 70.56 70.59 70.56 70.58 13,349 +0.00(+0.00%)
Jul 29, 2021 70.56 70.59 70.56 70.58 18,168 +0.02(+0.03%)
Jul 28, 2021 70.56 70.57 70.54 70.56 21,262 -0.01(-0.01%)
Jul 27, 2021 70.55 70.57 70.55 70.57 21,643 +0.02(+0.03%)
Jul 26, 2021 70.53 70.55 70.53 70.54 16,139 -0.01(-0.01%)
Jul 23, 2021 70.54 70.56 70.54 70.55 5,095 +0.00(+0.01%)
Jul 22, 2021 70.56 70.56 70.53 70.55 23,320 +0.00(+0.01%)
Jul 21, 2021 70.54 70.55 70.54 70.54 10,548 -0.00(-0.01%)
Jul 20, 2021 70.54 70.55 70.53 70.55 20,201 +0.01(+0.01%)
Jul 19, 2021 70.53 70.55 70.52 70.54 13,689 +0.00(+0.00%)
Jul 16, 2021 70.52 70.56 70.52 70.54 14,730 +0.00(+0.00%)
Jul 15, 2021 70.53 70.55 70.52 70.54 13,663 +0.00(+0.00%)
Jul 14, 2021 70.54 70.54 70.52 70.54 5,064 +0.00(+0.01%)
Jul 13, 2021 70.54 70.55 70.52 70.53 23,493 -0.03(-0.04%)
Jul 12, 2021 70.57 70.57 70.54 70.56 4,193 +0.00(+0.01%)
Jul 09, 2021 70.57 70.58 70.54 70.56 7,252 +0.00(+0.01%)
Jul 08, 2021 70.54 70.55 70.53 70.55 17,784 +0.00(+0.00%)
Jul 07, 2021 70.54 70.55 70.53 70.55 17,117 +0.02(+0.03%)
Jul 06, 2021 70.53 70.54 70.52 70.53 50,961 -0.00(-0.01%)
Jul 02, 2021 70.54 70.54 70.52 70.53 24,449 -0.01(-0.02%)
Jul 01, 2021 70.53 70.56 70.53 70.55 9,696 +0.03(+0.04%)
Jun 30, 2021 70.54 70.54 70.52 70.52 16,991 +0.01(+0.02%)
Jun 29, 2021 70.49 70.53 70.49 70.51 17,495 -0.00(-0.01%)
Jun 28, 2021 70.53 70.53 70.50 70.51 22,597 +0.00(+0.00%)
Jun 25, 2021 70.52 70.52 70.50 70.51 14,940 -0.00(-0.01%)
Jun 24, 2021 70.50 70.53 70.50 70.52 4,222 +0.01(+0.02%)
Jun 23, 2021 70.51 70.51 70.49 70.50 10,190 +0.01(+0.01%)
Jun 22, 2021 70.49 70.50 70.49 70.49 88,141 +0.01(+0.01%)
Jun 21, 2021 70.49 70.49 70.48 70.49 56,013 -0.01(-0.02%)
Jun 18, 2021 70.55 70.55 70.49 70.50 48,258 -0.03(-0.05%)
Jun 17, 2021 70.54 70.54 70.52 70.53 5,483 -0.01(-0.01%)
Jun 16, 2021 70.55 70.56 70.52 70.54 24,295 -0.01(-0.01%)
Jun 15, 2021 70.56 70.56 70.52 70.55 13,842 +0.00(+0.00%)
Jun 14, 2021 70.55 70.56 70.54 70.55 15,583 -0.00(-0.00%)
Jun 11, 2021 70.55 70.58 70.55 70.55 8,264 -0.01(-0.01%)
Jun 10, 2021 70.56 70.57 70.54 70.56 13,649 +0.01(+0.02%)
Jun 09, 2021 70.55 70.55 70.54 70.55 14,394 +0.00(+0.01%)
Jun 08, 2021 70.52 70.55 70.52 70.54 5,534 -0.01(-0.02%)
Jun 07, 2021 70.53 70.56 70.53 70.55 9,597 +0.02(+0.03%)
Jun 04, 2021 70.52 70.54 70.52 70.54 25,731 +0.00(+0.01%)
Jun 03, 2021 70.56 70.57 70.52 70.53 29,402 -0.03(-0.04%)
Jun 02, 2021 70.57 70.57 70.55 70.56 24,596 +0.00(+0.01%)
Jun 01, 2021 70.53 70.57 70.53 70.55 11,011 +0.00(+0.00%)
May 28, 2021 70.55 70.56 70.53 70.55 23,024 +0.01(+0.02%)
May 27, 2021 70.53 70.56 70.53 70.54 7,828 +0.00(+0.01%)
May 26, 2021 70.53 70.55 70.52 70.54 13,384 +0.03(+0.04%)
May 25, 2021 70.51 70.54 70.51 70.51 16,600 +0.01(+0.01%)
May 24, 2021 70.51 70.51 70.48 70.50 215,417 -0.02(-0.03%)
May 21, 2021 70.52 70.52 70.51 70.52 12,984 +0.00(+0.00%)
May 20, 2021 70.52 70.52 70.51 70.52 38,415 +0.01(+0.01%)
May 19, 2021 70.49 70.52 70.49 70.51 61,416 +0.00(+0.00%)
May 18, 2021 70.49 70.52 70.49 70.51 34,936 +0.00(+0.00%)
May 17, 2021 70.50 70.52 70.48 70.51 178,035 +0.03(+0.04%)
May 14, 2021 70.48 70.48 70.46 70.48 15,596 +0.00(+0.00%)
May 13, 2021 70.46 70.48 70.46 70.48 35,934 +0.02(+0.03%)
May 12, 2021 70.44 70.48 70.44 70.46 31,105 -0.01(-0.01%)
May 11, 2021 70.49 70.49 70.46 70.47 46,484 +0.00(+0.01%)
May 10, 2021 70.48 70.48 70.44 70.47 280,539 +0.00(+0.00%)
May 07, 2021 70.46 70.47 70.45 70.47 13,378 -0.02(-0.03%)
May 06, 2021 70.47 70.49 70.45 70.49 72,694 +0.01(+0.02%)
May 05, 2021 70.46 70.48 70.44 70.48 38,441 +0.02(+0.04%)
May 04, 2021 70.44 70.46 70.44 70.45 184,648 +0.00(+0.00%)
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.