Flexshares Ready Access Variable Income (NY: RAVI )

75.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 62.36 62.30 62.30 62.30 45,712 -0.02(-0.04%)
Dec 30, 2014 62.36 62.36 62.29 62.32 266,012 -0.02(-0.04%)
Dec 29, 2014 62.40 62.40 62.35 62.35 2,563 +0.02(+0.03%)
Dec 26, 2014 62.32 62.33 62.31 62.33 2,485 +0.02(+0.03%)
Dec 24, 2014 62.37 62.32 62.32 62.32 10,057 -0.02(-0.04%)
Dec 23, 2014 62.32 62.34 62.32 62.34 1,003 +0.01(+0.01%)
Dec 22, 2014 62.36 62.36 62.32 62.33 1,073 -0.01(-0.01%)
Dec 19, 2014 62.34 62.34 62.33 62.34 4,121 +0.00(+0.00%)
Dec 18, 2014 62.35 62.35 62.34 62.34 6,202 -0.03(-0.05%)
Dec 17, 2014 62.37 62.37 62.37 62.37 4,003 +0.00(+0.00%)
Dec 16, 2014 62.37 62.37 62.32 62.37 3,690 -0.01(-0.02%)
Dec 15, 2014 62.41 62.42 62.35 62.38 7,759 -0.01(-0.02%)
Dec 12, 2014 62.38 62.40 62.35 62.40 4,731 -0.00(-0.00%)
Dec 11, 2014 62.39 62.43 62.33 62.40 4,835 +0.03(+0.05%)
Dec 10, 2014 62.44 62.47 62.31 62.37 44,851 -0.04(-0.07%)
Dec 09, 2014 62.46 62.46 62.37 62.41 9,199 +0.06(+0.09%)
Dec 08, 2014 62.45 62.47 62.35 62.35 13,622 -0.09(-0.14%)
Dec 05, 2014 62.50 62.55 62.44 62.44 18,973 -0.05(-0.08%)
Dec 04, 2014 62.50 62.50 62.49 62.49 4,311 +0.02(+0.04%)
Dec 03, 2014 62.48 62.48 62.46 62.46 3,205 -0.02(-0.03%)
Dec 02, 2014 62.48 62.48 62.47 62.48 2,182 -0.01(-0.01%)
Dec 01, 2014 62.51 62.51 62.48 62.49 4,447 -0.02(-0.03%)
Nov 28, 2014 62.46 62.50 62.46 62.50 898 +0.02(+0.04%)
Nov 26, 2014 62.51 62.48 62.48 62.48 3,030 -0.02(-0.03%)
Nov 25, 2014 62.50 62.50 62.49 62.50 3,833 +0.01(+0.01%)
Nov 24, 2014 62.49 62.49 62.47 62.49 1,975 +0.02(+0.03%)
Nov 21, 2014 62.46 62.47 62.41 62.47 6,565 -0.02(-0.03%)
Nov 20, 2014 62.48 62.49 62.47 62.49 2,925 +0.00(+0.00%)
Nov 19, 2014 62.49 62.49 62.46 62.49 2,230 -0.01(-0.01%)
Nov 18, 2014 62.50 62.51 62.50 62.50 4,122 +0.00(+0.00%)
Nov 17, 2014 62.46 62.50 62.46 62.50 2,269 +0.02(+0.03%)
Nov 14, 2014 62.48 62.49 62.47 62.48 2,475 +0.00(+0.00%)
Nov 13, 2014 62.46 62.48 62.41 62.48 5,494 +0.02(+0.04%)
Nov 12, 2014 62.46 62.47 62.46 62.46 2,522 +0.08(+0.13%)
Nov 11, 2014 62.37 62.46 62.37 62.37 1,621 -0.11(-0.18%)
Nov 10, 2014 62.50 62.51 62.48 62.49 4,737 +0.01(+0.01%)
Nov 07, 2014 62.48 62.48 62.48 62.48 944 +0.01(+0.01%)
Nov 06, 2014 62.48 62.48 62.46 62.47 5,579 -0.01(-0.01%)
Nov 05, 2014 62.46 62.48 62.46 62.48 6,228 +0.06(+0.09%)
Nov 04, 2014 62.43 62.43 62.42 62.42 1,903 +0.00(+0.00%)
Nov 03, 2014 62.22 62.46 62.22 62.42 3,648 -0.01(-0.02%)
Oct 31, 2014 62.40 62.45 62.40 62.44 5,594 +0.02(+0.04%)
Oct 30, 2014 62.40 62.41 62.40 62.41 578 -0.02(-0.03%)
Oct 29, 2014 61.99 62.43 61.99 62.43 6,178 +0.00(+0.00%)
Oct 28, 2014 62.44 62.44 62.35 62.43 5,047 +0.01(+0.01%)
Oct 27, 2014 62.43 62.43 62.40 62.42 7,246 -0.02(-0.03%)
Oct 24, 2014 62.44 62.44 62.44 62.44 2,604 +0.00(+0.00%)
Oct 23, 2014 62.44 62.44 62.41 62.44 4,188 +0.01(+0.01%)
Oct 22, 2014 61.86 62.43 61.86 62.43 3,492 -0.02(-0.03%)
Oct 21, 2014 62.45 62.45 62.43 62.45 3,311 +0.02(+0.04%)
Oct 20, 2014 62.44 62.44 62.42 62.42 2,248 -0.02(-0.04%)
Oct 17, 2014 62.38 62.45 62.38 62.45 18,688 +0.02(+0.04%)
Oct 16, 2014 62.43 62.43 62.40 62.42 2,507 +0.02(+0.03%)
Oct 15, 2014 62.40 62.50 62.24 62.40 23,060 -0.03(-0.05%)
Oct 14, 2014 62.40 62.49 62.40 62.44 87,932 -0.07(-0.11%)
Oct 13, 2014 62.47 62.51 62.44 62.51 19,300 +0.10(+0.15%)
Oct 10, 2014 62.43 62.43 62.40 62.41 5,403 -0.02(-0.03%)
Oct 09, 2014 62.36 62.43 62.33 62.43 950 +0.08(+0.13%)
Oct 08, 2014 62.42 62.42 62.35 62.35 2,353 -0.05(-0.08%)
Oct 07, 2014 62.40 62.41 62.40 62.40 9,376 +0.00(+0.00%)
Oct 06, 2014 62.38 62.40 62.38 62.40 599 -0.02(-0.02%)
Oct 03, 2014 62.41 62.41 62.41 62.41 8,480 -0.01(-0.02%)
Oct 02, 2014 62.42 62.42 62.42 62.42 11,267 +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.