Flexshares Ready Access Variable Income (NY: RAVI )

75.54 +0.02 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 62.29 62.32 62.29 62.32 1,118 +0.02(+0.03%)
Jun 27, 2014 62.30 62.31 62.30 62.31 5,048 +0.01(+0.01%)
Jun 26, 2014 62.27 62.31 62.26 62.30 78,570 +0.07(+0.12%)
Jun 25, 2014 62.31 62.31 62.22 62.23 26,902 -0.03(-0.05%)
Jun 24, 2014 62.29 62.30 62.22 62.26 6,410 +0.01(+0.01%)
Jun 23, 2014 62.30 62.30 62.23 62.25 7,431 -0.02(-0.03%)
Jun 20, 2014 62.28 62.28 62.24 62.27 4,522 +0.02(+0.04%)
Jun 19, 2014 62.30 62.30 62.24 62.24 2,953 -0.02(-0.03%)
Jun 18, 2014 62.23 62.27 62.23 62.26 13,335 +0.06(+0.09%)
Jun 17, 2014 62.29 62.29 62.20 62.20 4,972 -0.02(-0.03%)
Jun 16, 2014 62.09 62.25 62.06 62.22 10,953 +0.03(+0.05%)
Jun 13, 2014 62.27 62.27 62.10 62.18 24,946 -0.08(-0.13%)
Jun 12, 2014 62.32 62.33 62.25 62.27 90,133 -0.05(-0.08%)
Jun 11, 2014 62.29 62.32 62.27 62.32 17,464 +0.10(+0.16%)
Jun 10, 2014 62.31 62.32 62.22 62.22 19,173 -0.08(-0.13%)
Jun 06, 2014 62.30 62.30 62.29 62.30 2,160 -0.02(-0.03%)
Jun 05, 2014 62.27 62.32 62.27 62.32 2,414 +0.01(+0.01%)
Jun 04, 2014 62.31 62.31 62.30 62.31 1,868 -0.01(-0.01%)
Jun 03, 2014 62.30 62.32 62.27 62.32 19,021 +0.02(+0.04%)
Jun 02, 2014 62.22 62.30 62.21 62.29 6,536 -0.02(-0.04%)
May 30, 2014 62.31 62.32 62.31 62.31 4,760 +0.01(+0.01%)
May 29, 2014 62.29 62.31 62.28 62.31 2,422 +0.01(+0.02%)
May 28, 2014 62.29 62.30 62.28 62.30 9,650 +0.00(+0.00%)
May 27, 2014 62.30 62.31 62.26 62.30 6,973 +0.02(+0.04%)
May 23, 2014 62.29 62.27 62.27 62.27 1,823 -0.02(-0.04%)
May 22, 2014 62.30 62.30 62.28 62.30 2,941 -0.01(-0.01%)
May 21, 2014 62.30 62.31 62.30 62.31 4,041 +0.02(+0.04%)
May 20, 2014 62.27 62.28 62.26 62.28 2,791 +0.00(+0.00%)
May 19, 2014 62.28 62.28 62.28 62.28 342 -0.01(-0.01%)
May 16, 2014 62.29 62.29 62.29 62.29 862 +0.02(+0.03%)
May 15, 2014 62.27 62.27 62.27 62.27 1,316 +0.02(+0.03%)
May 14, 2014 62.26 62.26 62.24 62.26 1,772 +0.01(+0.01%)
May 13, 2014 62.24 62.25 62.24 62.25 3,218 +0.06(+0.09%)
May 12, 2014 62.23 62.23 62.19 62.19 19,312 -0.05(-0.08%)
May 09, 2014 62.22 62.24 62.22 62.24 1,397 +0.02(+0.03%)
May 08, 2014 62.22 62.22 62.17 62.22 5,973 +0.00(+0.00%)
May 07, 2014 62.21 62.22 62.21 62.22 22,426 +0.01(+0.01%)
May 06, 2014 62.22 62.22 62.22 62.22 491 +0.04(+0.07%)
May 05, 2014 62.19 62.19 62.17 62.17 1,180 -0.02(-0.03%)
May 02, 2014 62.19 62.20 62.19 62.19 4,685 +0.06(+0.09%)
May 01, 2014 62.20 62.20 62.12 62.13 16,368 -0.06(-0.10%)
Apr 30, 2014 62.19 62.19 62.19 62.19 537 +0.02(+0.04%)
Apr 29, 2014 62.17 62.17 62.17 62.17 121 +0.00(+0.00%)
Apr 28, 2014 62.16 62.18 62.10 62.17 14,729 -0.02(-0.04%)
Apr 25, 2014 62.13 62.19 62.13 62.19 3,650 +0.00(+0.00%)
Apr 24, 2014 62.19 62.19 62.19 62.19 1,827 +0.02(+0.03%)
Apr 23, 2014 62.16 62.18 62.16 62.18 2,525 +0.00(+0.00%)
Apr 22, 2014 62.19 62.19 62.17 62.18 1,347 +0.00(+0.00%)
Apr 21, 2014 62.19 62.19 62.18 62.18 22,355 -0.01(-0.01%)
Apr 17, 2014 62.10 62.19 62.19 62.19 2,310 +0.01(+0.01%)
Apr 16, 2014 62.10 62.19 62.10 62.18 9,014 +0.02(+0.04%)
Apr 15, 2014 62.17 62.19 62.10 62.15 8,733 -0.02(-0.04%)
Apr 14, 2014 62.19 62.20 62.16 62.18 3,620 -0.01(-0.01%)
Apr 11, 2014 62.19 62.19 62.17 62.19 20,761 +0.03(+0.05%)
Apr 10, 2014 62.10 62.16 62.10 62.15 2,269 -0.01(-0.01%)
Apr 09, 2014 62.15 62.16 62.13 62.16 2,602 +0.09(+0.15%)
Apr 08, 2014 62.07 62.07 62.07 62.07 241 +0.00(+0.00%)
Apr 07, 2014 62.15 62.15 62.07 62.07 6,977 -0.07(-0.12%)
Apr 04, 2014 62.13 62.14 62.13 62.14 1,201 +0.03(+0.05%)
Apr 03, 2014 62.13 62.13 62.08 62.11 2,550 -0.01(-0.02%)
Apr 02, 2014 62.10 62.14 62.10 62.12 16,218 +0.01(+0.01%)
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.