Flexshares Ready Access Variable Income (NY: RAVI )

76.26 USD +0.02 (+0.03%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 75.38 75.50 75.38 75.49 17,612 +0.01(+0.01%)
Jan 30, 2018 75.46 75.48 75.43 75.48 2,833 +0.07(+0.09%)
Jan 29, 2018 75.42 75.42 75.41 75.41 7,046 -0.01(-0.01%)
Jan 26, 2018 75.42 75.42 75.42 75.42 305 -0.01(-0.01%)
Jan 25, 2018 75.42 75.44 75.41 75.43 4,847 -0.02(-0.03%)
Jan 24, 2018 75.44 75.47 75.43 75.45 3,865 -0.03(-0.04%)
Jan 23, 2018 75.44 75.48 75.44 75.48 2,871 +0.03(+0.04%)
Jan 22, 2018 75.53 75.53 75.44 75.45 18,251 -0.01(-0.01%)
Jan 19, 2018 75.40 75.47 75.40 75.46 9,155 +0.02(+0.03%)
Jan 18, 2018 75.36 75.46 75.36 75.44 23,998 +0.10(+0.13%)
Jan 17, 2018 75.38 75.41 75.35 75.34 11,836 -0.07(-0.09%)
Jan 16, 2018 75.42 75.44 75.39 75.41 102,613 -0.01(-0.01%)
Jan 12, 2018 75.42 75.42 75.42 0 -0.04(-0.05%)
Jan 11, 2018 75.46 75.46 75.45 75.46 1,912 +0.04(+0.05%)
Jan 10, 2018 75.44 75.45 75.42 75.42 10,092 -0.02(-0.02%)
Jan 09, 2018 75.40 75.44 75.40 75.44 3,889 +0.06(+0.08%)
Jan 08, 2018 75.28 75.44 75.28 75.38 4,458 +0.01(+0.01%)
Jan 05, 2018 75.41 75.42 75.37 75.37 1,953 +0.01(+0.01%)
Jan 04, 2018 75.41 75.46 75.34 75.36 51,215 -0.10(-0.13%)
Jan 03, 2018 75.45 75.46 67.87 75.46 6,481 +0.05(+0.07%)
Jan 02, 2018 75.44 75.41 75.41 2,405 -0.05(-0.07%)
Dec 29, 2017 75.46 75.46 75.46 0 +0.01(+0.01%)
Dec 28, 2017 75.47 75.47 75.34 75.45 12,398 +0.07(+0.09%)
Dec 27, 2017 75.39 75.44 75.38 75.38 1,160 -0.04(-0.06%)
Dec 26, 2017 75.39 75.43 75.39 75.43 1,883 +0.05(+0.06%)
Dec 22, 2017 75.29 75.38 75.29 75.38 20,983 +0.02(+0.03%)
Dec 21, 2017 75.31 75.36 75.31 75.36 4,262 -0.09(-0.12%)
Dec 20, 2017 75.44 75.47 75.44 75.45 4,537 -0.03(-0.04%)
Dec 19, 2017 75.38 75.48 75.38 75.48 21,658 +0.04(+0.05%)
Dec 18, 2017 75.46 75.49 75.44 75.44 115,356 -0.01(-0.01%)
Dec 15, 2017 75.38 75.50 75.38 75.45 37,220 -0.04(-0.05%)
Dec 14, 2017 75.49 75.49 75.45 75.49 20,327 -0.03(-0.04%)
Dec 13, 2017 75.47 75.52 75.29 75.52 11,406 +0.06(+0.07%)
Dec 12, 2017 75.40 75.47 75.40 75.46 39,834 +0.01(+0.02%)
Dec 11, 2017 75.46 75.49 75.44 75.45 15,814 +0.00(+0.00%)
Dec 08, 2017 75.50 75.50 75.45 75.45 38,872 +0.00(+0.00%)
Dec 07, 2017 75.45 75.46 75.45 75.45 55,489 -0.03(-0.04%)
Dec 06, 2017 75.34 75.48 75.34 75.48 6,325 +0.08(+0.11%)
Dec 05, 2017 75.43 75.43 75.39 75.40 4,824 -0.06(-0.08%)
Dec 04, 2017 75.45 75.41 75.46 3,709 +0.01(+0.01%)
Dec 01, 2017 75.47 75.48 75.43 75.45 3,412 -0.11(-0.15%)
Nov 30, 2017 75.60 75.60 75.55 75.56 46,866 +0.03(+0.04%)
Nov 29, 2017 75.55 75.56 75.53 75.53 6,763 -0.04(-0.05%)
Nov 28, 2017 75.58 75.58 75.55 75.57 4,927 +0.03(+0.04%)
Nov 27, 2017 75.48 75.55 75.48 75.54 7,470 -0.01(-0.01%)
Nov 24, 2017 75.56 75.58 75.54 75.55 5,402 +0.08(+0.11%)
Nov 22, 2017 75.50 75.50 75.47 75.47 5,195 +0.02(+0.03%)
Nov 21, 2017 75.47 75.47 75.44 75.45 3,142 -0.04(-0.05%)
Nov 20, 2017 75.52 75.52 75.47 75.49 3,468 -0.03(-0.04%)
Nov 17, 2017 75.52 75.52 75.51 75.52 12,846 +0.03(+0.04%)
Nov 16, 2017 75.49 75.49 75.46 75.49 1,460 -0.03(-0.04%)
Nov 15, 2017 75.52 75.52 75.52 75.52 875 +0.01(+0.01%)
Nov 14, 2017 75.48 75.51 75.45 75.51 13,051 +0.04(+0.05%)
Nov 13, 2017 75.42 75.51 75.42 75.47 16,536 -0.02(-0.02%)
Nov 10, 2017 75.53 75.53 75.46 75.49 21,772 -0.02(-0.03%)
Nov 09, 2017 75.49 75.53 75.49 75.51 3,336 -0.02(-0.03%)
Nov 08, 2017 75.54 75.54 75.50 75.53 1,946 -0.02(-0.03%)
Nov 07, 2017 75.52 75.55 75.52 75.55 12,419 +0.01(+0.01%)
Nov 06, 2017 75.90 75.90 75.46 75.54 7,987 +0.03(+0.04%)
Nov 03, 2017 75.51 75.51 75.47 75.51 3,569 +0.01(+0.02%)
Nov 02, 2017 75.48 75.51 75.47 75.50 3,017 +0.04(+0.05%)
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.