Flexshares Ready Access Variable Income (NY: RAVI )

75.56 +0.02 (+0.02%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 62.10 62.10 62.08 62.10 89,534 +0.02(+0.03%)
Feb 27, 2014 62.08 62.08 62.07 62.08 4,219 +0.02(+0.03%)
Feb 26, 2014 62.07 62.07 62.05 62.07 2,878 +0.02(+0.03%)
Feb 25, 2014 62.04 62.06 62.00 62.05 6,786 -0.01(-0.01%)
Feb 24, 2014 62.06 62.06 62.06 62.06 2,306 +0.02(+0.03%)
Feb 21, 2014 62.04 62.04 62.04 62.04 746 +0.01(+0.01%)
Feb 20, 2014 62.02 62.04 62.02 62.03 31,439 -0.01(-0.01%)
Feb 19, 2014 62.04 62.04 62.03 62.04 2,884 +0.02(+0.03%)
Feb 18, 2014 62.00 62.03 62.00 62.02 5,294 -0.00(-0.00%)
Feb 14, 2014 62.03 62.03 62.03 62.03 851 +0.02(+0.04%)
Feb 13, 2014 61.56 62.01 61.56 62.00 8,646 -0.01(-0.01%)
Feb 12, 2014 62.01 62.03 62.00 62.01 35,458 -0.02(-0.04%)
Feb 11, 2014 62.03 62.03 62.02 62.03 9,221 +0.02(+0.04%)
Feb 10, 2014 62.01 62.01 62.01 62.01 1,400 +0.01(+0.01%)
Feb 07, 2014 62.00 62.00 62.00 62.00 688 +0.01(+0.01%)
Feb 06, 2014 61.99 62.00 61.98 61.99 23,772 +0.02(+0.04%)
Feb 05, 2014 62.00 62.00 61.91 61.97 17,933 -0.01(-0.01%)
Feb 04, 2014 61.97 61.99 61.75 61.98 46,052 -0.00(-0.00%)
Feb 03, 2014 61.99 61.99 61.98 61.98 3,079 -0.00(-0.00%)
Jan 31, 2014 61.96 61.98 61.96 61.98 623 +0.01(+0.01%)
Jan 30, 2014 61.99 61.99 61.97 61.97 31,376 -0.01(-0.01%)
Jan 29, 2014 61.99 61.99 61.98 61.98 4,205 +0.01(+0.01%)
Jan 28, 2014 61.91 61.98 61.91 61.97 8,690 +0.00(+0.00%)
Jan 27, 2014 61.97 61.97 61.94 61.97 4,750 -0.02(-0.03%)
Jan 24, 2014 61.98 61.99 61.97 61.99 3,339 +0.02(+0.03%)
Jan 23, 2014 61.97 61.97 61.97 61.97 2,868 -0.01(-0.01%)
Jan 22, 2014 61.99 61.99 61.96 61.98 5,866 -0.00(-0.00%)
Jan 21, 2014 61.96 61.98 61.96 61.98 6,702 +0.01(+0.01%)
Jan 17, 2014 61.95 61.97 61.97 61.97 730 +0.01(+0.01%)
Jan 16, 2014 61.96 61.96 61.96 61.96 4,340 +0.02(+0.03%)
Jan 15, 2014 61.95 61.97 61.95 61.95 6,635 +0.01(+0.01%)
Jan 14, 2014 61.95 61.95 61.94 61.94 1,408 +0.01(+0.01%)
Jan 13, 2014 61.93 61.95 61.93 61.93 1,118 +0.01(+0.01%)
Jan 10, 2014 61.92 61.92 61.92 61.92 2,102 +0.00(+0.00%)
Jan 09, 2014 61.86 61.92 61.86 61.92 2,118 +0.01(+0.01%)
Jan 08, 2014 61.93 61.94 61.88 61.91 18,221 -0.02(-0.03%)
Jan 07, 2014 61.80 61.93 61.80 61.93 3,980 +0.01(+0.01%)
Jan 06, 2014 61.90 61.92 61.90 61.92 6,618 +0.00(+0.00%)
Jan 03, 2014 61.92 61.92 61.90 61.92 13,188 +0.00(+0.00%)
Jan 02, 2014 61.92 61.92 61.92 61.92 1,517 +0.01(+0.01%)
Dec 31, 2013 61.91 61.91 61.91 61.91 29,950 +0.01(+0.01%)
Dec 30, 2013 61.91 61.91 61.88 61.90 15,436 +0.01(+0.02%)
Dec 27, 2013 61.91 61.91 61.90 61.90 19,739 -0.00(-0.01%)
Dec 26, 2013 61.90 61.91 61.89 61.90 60,924 +0.01(+0.01%)
Dec 24, 2013 61.89 61.90 61.89 61.89 1,704 -0.02(-0.03%)
Dec 23, 2013 61.91 61.91 61.88 61.91 80,628 +0.01(+0.01%)
Dec 20, 2013 61.90 61.90 61.88 61.90 8,811 +0.00(+0.00%)
Dec 19, 2013 61.89 61.90 61.88 61.90 31,332 +0.02(+0.03%)
Dec 18, 2013 61.89 61.89 61.88 61.88 54,697 +0.00(+0.00%)
Dec 17, 2013 61.82 61.88 61.82 61.88 1,619 +0.00(+0.00%)
Dec 16, 2013 61.88 61.88 61.88 61.88 1,556 +0.00(+0.00%)
Dec 13, 2013 61.87 61.88 61.87 61.88 17,676 -0.01(-0.01%)
Dec 12, 2013 61.84 61.89 61.84 61.89 4,969 +0.01(+0.01%)
Dec 11, 2013 61.88 61.88 61.88 61.88 2,250 +0.01(+0.02%)
Dec 10, 2013 61.88 61.88 61.87 61.87 2,502 -0.01(-0.01%)
Dec 09, 2013 61.88 61.88 61.87 61.88 16,202 +0.02(+0.03%)
Dec 06, 2013 61.87 61.87 61.86 61.86 1,765 +0.00(+0.00%)
Dec 05, 2013 61.88 61.88 61.86 61.86 3,339 -0.02(-0.04%)
Dec 04, 2013 61.88 61.88 61.87 61.88 1,914 +0.01(+0.01%)
Dec 03, 2013 61.87 61.88 61.86 61.88 2,778 +0.02(+0.03%)
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.