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 (%)
May 29, 2015 62.48 62.50 62.48 62.49 7,961 +0.01(+0.01%)
May 28, 2015 62.49 62.49 62.48 62.48 3,256 +0.01(+0.01%)
May 27, 2015 62.50 62.50 62.48 62.48 4,514 +0.01(+0.01%)
May 26, 2015 62.48 62.48 62.47 62.47 1,510 -0.02(-0.03%)
May 22, 2015 62.48 62.48 62.48 62.48 6,277 -0.01(-0.01%)
May 21, 2015 62.46 62.49 62.45 62.49 2,990 +0.02(+0.04%)
May 20, 2015 62.51 62.51 62.44 62.47 4,037 -0.01(-0.01%)
May 19, 2015 62.48 62.49 62.48 62.48 3,310 -0.02(-0.03%)
May 18, 2015 62.49 62.50 62.48 62.49 10,956 +0.00(+0.00%)
May 15, 2015 62.48 62.51 62.48 62.49 2,885 +0.00(+0.00%)
May 14, 2015 62.50 62.51 62.46 62.49 7,142 +0.03(+0.05%)
May 13, 2015 62.50 62.50 62.46 62.46 11,934 -0.01(-0.01%)
May 12, 2015 62.47 62.47 62.46 62.47 1,423 -0.01(-0.01%)
May 11, 2015 62.50 62.54 62.48 62.48 1,139 -0.05(-0.08%)
May 08, 2015 62.54 62.61 62.51 62.53 2,154 +0.02(+0.04%)
May 07, 2015 62.49 62.50 62.47 62.50 1,496 -0.03(-0.05%)
May 06, 2015 62.47 62.53 62.46 62.53 16,508 +0.02(+0.03%)
May 05, 2015 62.49 62.52 62.49 62.52 4,995 +0.09(+0.15%)
May 04, 2015 62.48 62.49 62.43 62.43 9,225 -0.08(-0.13%)
May 01, 2015 62.50 62.51 62.50 62.51 796 -0.03(-0.04%)
Apr 30, 2015 62.52 62.54 62.52 62.54 1,198 +0.05(+0.08%)
Apr 29, 2015 62.52 62.52 62.45 62.49 1,683 -0.03(-0.05%)
Apr 28, 2015 62.51 62.52 62.44 62.52 4,346 +0.00(+0.00%)
Apr 27, 2015 62.49 62.54 62.49 62.52 2,033 -0.02(-0.03%)
Apr 24, 2015 62.47 62.55 62.47 62.54 3,801 +0.05(+0.07%)
Apr 23, 2015 62.49 62.50 62.46 62.50 14,269 +0.01(+0.02%)
Apr 22, 2015 62.50 62.50 62.47 62.48 4,593 -0.02(-0.03%)
Apr 21, 2015 62.49 62.51 62.49 62.50 2,393 -0.01(-0.01%)
Apr 20, 2015 62.51 62.51 62.50 62.51 2,321 +0.01(+0.02%)
Apr 17, 2015 62.52 62.52 62.50 62.50 5,407 -0.00(-0.00%)
Apr 16, 2015 62.53 62.58 62.50 62.50 11,192 -0.03(-0.04%)
Apr 15, 2015 62.52 62.54 62.52 62.53 1,990 +0.07(+0.11%)
Apr 14, 2015 62.51 62.53 62.46 62.46 8,562 +0.03(+0.05%)
Apr 13, 2015 62.47 62.55 62.42 62.43 12,765 -0.04(-0.07%)
Apr 10, 2015 62.54 62.54 62.47 62.47 3,022 +0.02(+0.03%)
Apr 09, 2015 62.45 62.60 62.45 62.46 25,596 -0.07(-0.11%)
Apr 08, 2015 62.50 62.55 62.50 62.52 62,636 -0.02(-0.04%)
Apr 07, 2015 62.54 62.55 62.49 62.54 8,268 +0.02(+0.03%)
Apr 06, 2015 62.55 62.56 62.50 62.53 7,524 -0.02(-0.03%)
Apr 02, 2015 62.60 62.55 62.55 62.55 4,347 +0.02(+0.03%)
Apr 01, 2015 62.64 62.64 62.52 62.53 2,192 -0.02(-0.03%)
Mar 31, 2015 62.55 62.55 62.55 62.55 248 -0.03(-0.05%)
Mar 30, 2015 62.44 62.61 62.44 62.58 10,744 -0.06(-0.09%)
Mar 27, 2015 62.58 62.71 62.57 62.64 8,497 -0.08(-0.13%)
Mar 26, 2015 62.62 62.72 62.62 62.72 2,196 +0.17(+0.26%)
Mar 25, 2015 62.59 62.59 62.51 62.56 2,762 -0.02(-0.03%)
Mar 24, 2015 62.49 62.57 62.46 62.57 17,198 +0.08(+0.13%)
Mar 23, 2015 62.48 62.49 62.46 62.49 9,115 +0.07(+0.11%)
Mar 20, 2015 62.46 62.46 62.42 62.42 5,122 -0.12(-0.20%)
Mar 19, 2015 62.52 62.55 62.52 62.55 4,414 +0.09(+0.15%)
Mar 18, 2015 62.46 62.46 62.45 62.46 1,680 -0.02(-0.04%)
Mar 17, 2015 62.44 62.48 62.44 62.48 9,423 +0.07(+0.11%)
Mar 16, 2015 62.46 62.46 62.40 62.42 3,275 -0.04(-0.07%)
Mar 13, 2015 62.46 62.46 62.42 62.46 13,665 +0.02(+0.03%)
Mar 12, 2015 62.44 62.46 62.42 62.44 36,170 -0.02(-0.04%)
Mar 11, 2015 62.44 62.47 62.40 62.47 14,154 +0.05(+0.08%)
Mar 10, 2015 62.42 62.42 62.42 62.42 503 +0.06(+0.09%)
Mar 09, 2015 62.38 62.38 62.36 62.36 7,567 -0.07(-0.11%)
Mar 05, 2015 62.41 62.42 62.41 62.42 206 +0.02(+0.03%)
Mar 04, 2015 62.42 62.42 62.41 62.41 2,054 -0.00(-0.00%)
Mar 03, 2015 62.41 62.42 62.42 62.41 5,756 -0.01(-0.02%)
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.