Flexshares Ready Access Variable Income (NY: RAVI )

76.21 USD -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 75.44 75.47 75.41 75.46 4,227 +0.07(+0.09%)
Jan 30, 2019 75.33 75.39 75.33 75.39 9,103 +0.05(+0.07%)
Jan 29, 2019 75.40 75.41 75.34 75.34 101,616 +0.03(+0.04%)
Jan 28, 2019 75.33 75.37 75.30 75.31 14,318 -0.08(-0.11%)
Jan 25, 2019 75.36 75.39 75.36 75.39 8,400 +0.03(+0.03%)
Jan 24, 2019 75.36 75.38 75.34 75.36 48,786 +0.08(+0.11%)
Jan 23, 2019 75.32 75.32 75.27 75.28 32,140 +0.05(+0.07%)
Jan 22, 2019 75.18 75.31 75.18 75.23 21,215 -0.06(-0.08%)
Jan 18, 2019 75.26 75.30 75.24 75.29 17,800 +0.12(+0.16%)
Jan 17, 2019 75.14 75.27 75.14 75.17 38,196 +0.05(+0.06%)
Jan 16, 2019 75.17 75.17 75.10 75.12 65,791 -0.01(-0.01%)
Jan 15, 2019 75.08 75.18 75.08 75.13 50,696 +0.03(+0.04%)
Jan 14, 2019 75.11 75.17 75.08 75.10 28,546 +0.00(+0.01%)
Jan 11, 2019 75.17 75.17 75.09 75.10 10,600 -0.00(-0.01%)
Jan 10, 2019 75.04 75.14 75.04 75.10 60,844 -0.04(-0.05%)
Jan 09, 2019 75.17 75.17 75.08 75.14 20,408 +0.08(+0.11%)
Jan 08, 2019 75.04 75.07 75.03 75.06 4,790 -0.04(-0.05%)
Jan 07, 2019 75.10 75.10 75.04 75.10 46,307 +0.10(+0.13%)
Jan 04, 2019 75.06 75.07 75.00 75.00 19,700 -0.01(-0.02%)
Jan 03, 2019 75.03 75.04 74.99 75.01 3,272 -0.02(-0.03%)
Jan 02, 2019 75.04 75.08 75.04 75.04 2,510 +0.01(+0.01%)
Dec 31, 2018 75.07 75.07 75.02 75.03 30,200 +0.00(+0.00%)
Dec 28, 2018 75.01 75.07 75.00 75.03 88,300 +0.06(+0.08%)
Dec 27, 2018 74.98 75.05 74.94 74.97 68,716 +0.01(+0.01%)
Dec 26, 2018 74.95 75.00 74.94 74.96 168,204 +0.07(+0.10%)
Dec 24, 2018 75.00 75.03 74.88 74.89 18,800 -0.15(-0.20%)
Dec 21, 2018 75.02 75.06 74.99 75.04 35,300 -0.16(-0.21%)
Dec 20, 2018 75.19 75.26 75.17 75.20 78,099 -0.03(-0.05%)
Dec 19, 2018 75.26 75.26 75.20 75.23 19,636 -0.01(-0.01%)
Dec 18, 2018 75.25 75.26 75.15 75.24 808,442 -0.03(-0.04%)
Dec 17, 2018 75.23 75.27 75.22 75.27 61,619 +0.01(+0.01%)
Dec 14, 2018 75.18 75.27 75.18 75.26 22,300 +0.04(+0.05%)
Dec 13, 2018 75.19 75.23 75.19 75.22 40,940 -0.00(-0.01%)
Dec 12, 2018 75.21 75.25 75.20 75.22 40,734 +0.03(+0.04%)
Dec 11, 2018 75.22 75.24 75.18 75.19 110,232 -0.02(-0.03%)
Dec 10, 2018 75.20 75.25 75.18 75.22 33,070 -0.01(-0.02%)
Dec 07, 2018 75.20 75.25 75.19 75.23 129,000 -0.01(-0.01%)
Dec 06, 2018 75.27 75.27 75.24 75.24 24,126 -0.03(-0.04%)
Dec 04, 2018 75.28 75.30 75.22 75.27 28,800 +0.01(+0.02%)
Dec 03, 2018 75.27 75.28 75.24 75.26 3,616 -0.18(-0.24%)
Nov 30, 2018 75.41 75.44 75.35 75.44 40,200 +0.01(+0.02%)
Nov 29, 2018 75.43 75.43 75.40 75.43 29,206 +0.05(+0.06%)
Nov 28, 2018 75.40 75.45 75.36 75.38 46,113 -0.04(-0.05%)
Nov 27, 2018 75.42 75.43 75.36 75.42 14,219 +0.01(+0.01%)
Nov 26, 2018 75.42 75.42 75.39 75.41 12,508 -0.02(-0.03%)
Nov 23, 2018 75.42 75.43 75.41 75.43 5,700 +0.00(+0.00%)
Nov 21, 2018 75.43 75.43 75.43 0 +0.00(+0.01%)
Nov 20, 2018 75.43 75.43 75.40 75.43 10,964 +0.01(+0.02%)
Nov 19, 2018 75.42 75.43 75.41 75.41 158,815 +0.02(+0.03%)
Nov 16, 2018 75.43 75.43 75.39 75.39 2,900 -0.02(-0.03%)
Nov 15, 2018 75.43 75.43 75.40 75.41 7,965 -0.02(-0.03%)
Nov 14, 2018 75.42 75.43 75.37 75.43 19,482 -0.02(-0.03%)
Nov 13, 2018 75.41 75.45 75.39 75.45 27,591 +0.03(+0.04%)
Nov 12, 2018 75.40 75.42 75.34 75.42 8,468 +0.01(+0.02%)
Nov 09, 2018 75.41 75.43 75.35 75.40 102,500 +0.04(+0.06%)
Nov 08, 2018 75.38 75.40 75.34 75.36 684,689 -0.04(-0.05%)
Nov 07, 2018 75.39 75.42 75.38 75.40 60,961 +0.09(+0.12%)
Nov 06, 2018 75.33 75.39 75.29 75.31 120,892 -0.07(-0.09%)
Nov 05, 2018 75.37 75.38 75.35 75.38 11,360 +0.01(+0.02%)
Nov 02, 2018 75.36 75.38 75.33 75.37 3,000 -0.01(-0.02%)
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.