Flexshares Ready Access Variable Income (NY: RAVI )

75.45 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 70.15 70.18 70.14 70.18 22,745 -0.01(-0.01%)
Jul 30, 2020 70.13 70.19 70.13 70.19 54,180 +0.03(+0.04%)
Jul 29, 2020 70.14 70.17 70.14 70.16 47,527 +0.00(+0.01%)
Jul 28, 2020 70.13 70.16 70.13 70.15 20,882 +0.04(+0.05%)
Jul 27, 2020 70.11 70.14 70.09 70.12 45,427 +0.00(+0.00%)
Jul 24, 2020 70.10 70.14 70.10 70.12 65,081 -0.02(-0.02%)
Jul 23, 2020 70.13 70.15 70.12 70.13 15,552 +0.01(+0.01%)
Jul 22, 2020 70.11 70.15 70.09 70.13 40,211 -0.01(-0.02%)
Jul 21, 2020 70.12 70.14 70.12 70.14 32,015 +0.02(+0.03%)
Jul 20, 2020 70.12 70.13 70.11 70.12 12,880 +0.01(+0.01%)
Jul 17, 2020 70.12 70.13 70.11 70.11 7,835 +0.02(+0.03%)
Jul 16, 2020 70.08 70.10 70.08 70.09 48,183 -0.01(-0.02%)
Jul 15, 2020 70.04 70.11 70.04 70.10 15,075 +0.04(+0.06%)
Jul 14, 2020 70.03 70.07 70.03 70.06 24,460 -0.03(-0.05%)
Jul 13, 2020 70.04 70.10 70.04 70.10 24,815 +0.04(+0.05%)
Jul 10, 2020 70.05 70.06 70.04 70.06 13,277 +0.01(+0.01%)
Jul 09, 2020 70.03 70.06 70.03 70.05 33,457 -0.03(-0.05%)
Jul 08, 2020 70.03 70.11 70.03 70.08 54,532 +0.01(+0.02%)
Jul 07, 2020 70.06 70.10 70.05 70.07 114,420 +0.03(+0.05%)
Jul 06, 2020 70.06 70.06 70.03 70.04 10,064 -0.06(-0.08%)
Jul 02, 2020 70.04 70.11 70.01 70.10 34,717 +0.05(+0.08%)
Jul 01, 2020 70.03 70.05 70.03 70.04 27,387 +0.02(+0.03%)
Jun 30, 2020 70.01 70.03 69.99 70.03 35,736 -0.00(-0.00%)
Jun 29, 2020 70.06 70.06 70.01 70.03 50,587 +0.03(+0.05%)
Jun 26, 2020 70.01 70.01 69.95 69.99 192,456 -0.00(-0.01%)
Jun 25, 2020 70.00 70.01 69.99 70.00 87,290 -0.01(-0.02%)
Jun 24, 2020 70.03 70.03 69.97 70.01 30,794 +0.00(+0.01%)
Jun 23, 2020 69.97 70.01 69.95 70.01 237,304 -0.01(-0.01%)
Jun 22, 2020 69.95 70.02 69.94 70.01 26,668 +0.03(+0.05%)
Jun 19, 2020 69.97 70.00 69.94 69.98 63,389 -0.01(-0.01%)
Jun 18, 2020 69.95 70.00 69.95 69.99 32,754 -0.06(-0.08%)
Jun 17, 2020 69.95 70.04 69.91 70.04 205,786 +0.11(+0.16%)
Jun 16, 2020 69.89 69.94 69.85 69.93 109,557 +0.01(+0.02%)
Jun 15, 2020 69.87 69.92 69.87 69.92 30,322 +0.01(+0.01%)
Jun 12, 2020 69.84 69.92 69.84 69.91 16,991 +0.02(+0.03%)
Jun 11, 2020 69.87 69.92 69.87 69.88 18,159 -0.01(-0.02%)
Jun 10, 2020 69.90 69.91 69.88 69.90 9,980 +0.02(+0.03%)
Jun 09, 2020 69.83 69.88 69.83 69.88 58,025 +0.02(+0.03%)
Jun 08, 2020 69.81 69.86 69.80 69.86 35,588 +0.06(+0.09%)
Jun 05, 2020 69.75 69.82 69.74 69.80 87,242 +0.04(+0.05%)
Jun 04, 2020 69.75 69.76 69.73 69.76 13,645 +0.05(+0.07%)
Jun 03, 2020 69.72 69.72 69.69 69.71 44,767 +0.03(+0.04%)
Jun 02, 2020 69.72 69.75 69.67 69.69 60,325 +0.02(+0.03%)
Jun 01, 2020 69.69 69.72 69.67 69.67 22,294 +0.02(+0.03%)
May 29, 2020 69.66 69.68 69.64 69.65 26,719 +0.05(+0.07%)
May 28, 2020 69.61 69.61 69.58 69.60 162,428 +0.01(+0.01%)
May 27, 2020 69.57 69.61 69.57 69.60 9,025 +0.00(+0.00%)
May 26, 2020 69.55 69.61 69.53 69.60 70,386 +0.02(+0.03%)
May 22, 2020 69.55 69.58 69.54 69.58 18,648 +0.04(+0.06%)
May 21, 2020 69.48 69.55 69.48 69.54 35,230 +0.07(+0.11%)
May 20, 2020 69.47 69.47 69.44 69.46 21,384 +0.03(+0.04%)
May 19, 2020 69.43 69.46 69.41 69.44 25,209 +0.01(+0.02%)
May 18, 2020 69.42 69.43 69.40 69.42 18,029 -0.04(-0.06%)
May 15, 2020 69.44 69.48 69.40 69.47 33,044 +0.04(+0.05%)
May 14, 2020 69.37 69.43 69.37 69.43 19,373 +0.04(+0.05%)
May 13, 2020 69.34 69.39 69.32 69.39 66,706 +0.02(+0.03%)
May 12, 2020 69.36 69.38 69.31 69.37 80,477 +0.02(+0.02%)
May 11, 2020 69.34 69.38 69.30 69.36 98,347 +0.02(+0.03%)
May 08, 2020 69.31 69.34 69.30 69.34 43,405 +0.02(+0.02%)
May 07, 2020 69.31 69.32 69.28 69.32 47,945 +0.05(+0.07%)
May 06, 2020 69.23 69.27 69.22 69.27 32,900 +0.08(+0.11%)
May 05, 2020 69.22 69.22 69.17 69.20 27,557 +0.02(+0.03%)
May 04, 2020 69.18 69.20 69.17 69.17 15,455 -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.