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 (%)
Mar 31, 2016 62.79 62.80 62.78 62.80 4,123 +0.00(+0.00%)
Mar 30, 2016 62.78 62.82 62.78 62.80 3,482 +0.02(+0.02%)
Mar 29, 2016 62.75 62.79 62.73 62.79 6,012 -0.02(-0.02%)
Mar 28, 2016 62.72 62.80 62.69 62.80 17,568 +0.09(+0.14%)
Mar 24, 2016 62.71 62.71 62.71 62.71 83,093 +0.14(+0.22%)
Mar 23, 2016 62.69 62.73 62.09 62.58 35,846 -0.14(-0.23%)
Mar 22, 2016 62.72 62.72 62.70 62.72 1,228 +0.04(+0.06%)
Mar 21, 2016 62.70 62.70 62.68 62.68 1,780 -0.04(-0.07%)
Mar 18, 2016 62.67 62.73 62.60 62.73 16,598 +0.17(+0.27%)
Mar 17, 2016 62.64 62.68 62.56 62.56 17,281 +0.06(+0.09%)
Mar 16, 2016 62.67 62.69 62.50 62.50 19,122 -0.13(-0.21%)
Mar 15, 2016 62.89 62.89 62.62 62.63 10,295 +0.01(+0.01%)
Mar 14, 2016 62.63 62.63 62.62 62.63 34,816 +0.02(+0.04%)
Mar 11, 2016 62.67 62.67 62.60 62.60 5,822 -0.12(-0.19%)
Mar 10, 2016 62.68 62.74 62.66 62.72 20,350 -0.07(-0.12%)
Mar 09, 2016 62.65 62.83 62.65 62.79 11,712 +0.11(+0.17%)
Mar 08, 2016 62.67 62.68 62.67 62.68 1,146 +0.01(+0.01%)
Mar 07, 2016 62.65 62.68 62.65 62.68 1,521 -0.02(-0.04%)
Mar 04, 2016 62.65 62.70 62.65 62.70 9,926 +0.01(+0.02%)
Mar 03, 2016 62.64 62.71 62.64 62.69 1,874 -0.05(-0.07%)
Mar 02, 2016 62.59 62.78 62.59 62.74 10,051 +0.03(+0.04%)
Mar 01, 2016 62.62 62.72 62.62 62.71 12,687 +0.05(+0.08%)
Feb 29, 2016 62.63 62.68 62.63 62.66 8,798 -0.01(-0.01%)
Feb 26, 2016 62.64 62.67 62.64 62.67 7,829 -0.05(-0.08%)
Feb 25, 2016 62.69 62.72 62.69 62.72 2,530 +0.02(+0.04%)
Feb 24, 2016 62.69 62.69 62.69 62.69 1,643 -0.01(-0.01%)
Feb 23, 2016 62.38 62.70 62.38 62.70 4,505 +0.00(+0.00%)
Feb 22, 2016 62.65 62.72 62.65 62.70 16,649 -0.01(-0.01%)
Feb 19, 2016 62.44 62.97 62.44 62.71 4,232 +0.00(+0.00%)
Feb 18, 2016 62.65 62.77 62.64 62.71 9,686 +0.07(+0.11%)
Feb 17, 2016 62.63 62.74 62.61 62.64 2,149 -0.08(-0.13%)
Feb 16, 2016 62.88 62.88 62.62 62.73 11,204 +0.05(+0.08%)
Feb 12, 2016 62.96 62.68 62.68 62.68 3,001 -0.36(-0.57%)
Feb 11, 2016 62.73 63.30 62.73 63.03 6,749 +0.23(+0.37%)
Feb 10, 2016 62.63 62.80 62.63 62.80 5,213 -0.03(-0.05%)
Feb 09, 2016 62.68 62.90 62.68 62.83 4,719 -0.15(-0.24%)
Feb 08, 2016 62.66 63.16 62.66 62.98 23,482 +0.31(+0.49%)
Feb 05, 2016 62.62 62.69 62.62 62.68 1,107 -0.07(-0.11%)
Feb 04, 2016 62.66 62.74 62.62 62.74 14,418 +0.04(+0.07%)
Feb 03, 2016 62.65 62.78 62.63 62.70 22,502 +0.04(+0.07%)
Feb 02, 2016 62.62 62.66 62.62 62.66 6,030 +0.12(+0.20%)
Feb 01, 2016 62.42 62.62 62.42 62.53 4,532 -0.06(-0.10%)
Jan 29, 2016 62.59 62.61 62.58 62.60 6,579 +0.00(+0.00%)
Jan 28, 2016 62.59 62.60 62.59 62.60 1,224 -0.04(-0.07%)
Jan 27, 2016 62.59 62.64 62.59 62.64 680 -0.03(-0.04%)
Jan 26, 2016 62.60 62.77 62.56 62.67 4,095 +0.06(+0.09%)
Jan 25, 2016 62.62 62.62 62.59 62.61 1,531 -0.08(-0.13%)
Jan 22, 2016 62.58 62.77 62.57 62.69 6,293 +0.04(+0.07%)
Jan 21, 2016 62.61 62.68 62.61 62.65 8,161 -0.02(-0.04%)
Jan 20, 2016 62.63 62.79 62.60 62.67 11,276 +0.06(+0.09%)
Jan 19, 2016 62.59 62.62 62.59 62.62 4,615 +0.03(+0.04%)
Jan 15, 2016 62.63 62.59 62.59 62.59 6,247 +0.17(+0.28%)
Jan 14, 2016 62.44 62.61 62.42 62.42 2,778 -0.17(-0.28%)
Jan 13, 2016 62.60 62.60 62.59 62.59 556 +0.08(+0.13%)
Jan 12, 2016 62.53 62.58 62.51 62.51 4,676 +0.08(+0.13%)
Jan 11, 2016 62.50 62.50 62.41 62.42 4,864 -0.01(-0.01%)
Jan 08, 2016 62.52 62.52 62.43 62.43 23,624 -0.07(-0.11%)
Jan 07, 2016 62.56 62.56 62.46 62.50 5,340 -0.05(-0.08%)
Jan 06, 2016 62.55 62.55 62.52 62.55 4,333 +0.07(+0.11%)
Jan 05, 2016 62.35 62.55 62.35 62.48 8,709 +0.12(+0.19%)
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.