Flexshares Ready Access Variable Income (NY: RAVI )

75.56 +0.02 (+0.02%)
Streaming Delayed Price Updated: 12:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 62.68 62.90 62.68 62.90 3,384 +0.02(+0.03%)
May 27, 2016 62.87 62.88 62.88 62.88 28,316 +0.02(+0.03%)
May 26, 2016 62.88 62.88 62.87 62.87 1,461 +0.02(+0.04%)
May 25, 2016 62.87 62.87 62.84 62.84 4,516 +0.00(+0.00%)
May 24, 2016 62.87 62.87 62.84 62.84 8,708 -0.01(-0.02%)
May 23, 2016 62.87 62.87 62.84 62.85 4,858 -0.02(-0.02%)
May 20, 2016 62.87 62.87 62.87 62.87 799 +0.00(+0.00%)
May 19, 2016 62.84 62.87 62.84 62.87 2,817 +0.03(+0.04%)
May 18, 2016 62.87 62.87 62.84 62.84 1,926 -0.03(-0.05%)
May 17, 2016 62.86 62.88 62.86 62.87 6,257 -0.00(-0.00%)
May 16, 2016 62.86 62.90 62.86 62.87 11,099 -0.01(-0.02%)
May 13, 2016 62.86 62.89 62.86 62.89 1,294 +0.02(+0.04%)
May 12, 2016 62.87 62.87 62.87 62.87 51,889 -0.01(-0.02%)
May 11, 2016 62.88 62.89 62.87 62.88 5,065 +0.01(+0.02%)
May 10, 2016 62.87 62.87 62.87 62.87 621 -0.02(-0.04%)
May 09, 2016 62.88 62.89 62.87 62.89 9,696 +0.04(+0.07%)
May 06, 2016 62.87 62.88 62.85 62.85 2,951 -0.03(-0.05%)
May 05, 2016 62.86 62.88 62.86 62.88 2,925 +0.02(+0.04%)
May 04, 2016 62.85 62.87 62.85 62.86 4,350 +0.03(+0.04%)
May 03, 2016 62.86 62.88 62.83 62.83 3,231 -0.02(-0.04%)
May 02, 2016 62.85 62.87 62.83 62.86 4,999 +0.03(+0.05%)
Apr 29, 2016 62.83 62.83 62.83 62.83 381 +0.00(+0.00%)
Apr 28, 2016 62.82 62.83 62.82 62.83 1,354 +0.02(+0.04%)
Apr 27, 2016 62.68 62.83 62.68 62.80 6,559 +0.01(+0.01%)
Apr 26, 2016 62.81 62.81 62.78 62.79 7,117 +0.08(+0.13%)
Apr 25, 2016 62.78 62.79 62.71 62.71 6,523 -0.09(-0.15%)
Apr 22, 2016 62.81 62.82 62.79 62.80 7,572 -0.02(-0.04%)
Apr 21, 2016 62.80 62.84 62.74 62.83 17,976 +0.02(+0.03%)
Apr 20, 2016 62.81 62.83 62.81 62.81 1,558 -0.01(-0.01%)
Apr 19, 2016 62.83 62.83 62.82 62.82 480 -0.01(-0.01%)
Apr 18, 2016 62.82 62.89 62.81 62.83 16,019 +0.03(+0.05%)
Apr 15, 2016 62.80 62.80 62.79 62.79 6,143 -0.03(-0.04%)
Apr 14, 2016 62.66 62.82 62.66 62.82 16,055 +0.03(+0.05%)
Apr 13, 2016 62.78 62.84 62.78 62.78 30,354 +0.00(+0.00%)
Apr 12, 2016 62.83 62.83 62.77 62.78 16,406 -0.02(-0.03%)
Apr 11, 2016 63.16 63.16 62.78 62.80 31,222 +0.02(+0.03%)
Apr 08, 2016 62.80 62.80 62.76 62.78 23,751 +0.00(+0.00%)
Apr 07, 2016 62.83 62.83 62.78 62.78 10,488 -0.01(-0.01%)
Apr 06, 2016 62.76 62.80 62.76 62.79 7,961 +0.03(+0.05%)
Apr 05, 2016 62.76 62.76 62.76 62.76 548 -0.00(-0.00%)
Apr 04, 2016 62.76 62.79 62.75 62.76 4,671 -0.01(-0.01%)
Apr 01, 2016 62.75 62.83 62.73 62.77 12,131 -0.03(-0.05%)
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 83,094 +0.14(+0.22%)
Mar 23, 2016 62.69 62.73 62.09 62.58 35,847 -0.14(-0.23%)
Mar 22, 2016 62.72 62.72 62.70 62.72 1,228 +0.03(+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 62.66 62.67 62.60 62.60 5,822 -0.12(-0.19%)
Mar 10, 2016 62.67 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 62.73 10,051 +0.03(+0.04%)
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.