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 (%)
Jan 30, 2015 62.40 62.40 62.40 62.40 266 +0.02(+0.03%)
Jan 29, 2015 62.39 62.39 62.38 62.38 5,799 +0.02(+0.03%)
Jan 28, 2015 62.40 62.40 62.30 62.37 45,802 -0.02(-0.04%)
Jan 27, 2015 62.35 62.39 62.33 62.39 5,562 +0.00(+0.00%)
Jan 26, 2015 62.42 62.42 62.34 62.39 23,714 +0.03(+0.05%)
Jan 23, 2015 62.84 62.84 62.33 62.36 27,567 -0.03(-0.05%)
Jan 22, 2015 62.40 62.40 62.34 62.39 4,533 +0.02(+0.04%)
Jan 21, 2015 62.37 62.37 62.37 62.37 492 -0.03(-0.05%)
Jan 20, 2015 62.39 62.42 62.38 62.40 17,978 -0.02(-0.04%)
Jan 16, 2015 62.42 62.42 62.40 62.42 7,059 +0.02(+0.03%)
Jan 15, 2015 62.40 62.42 62.40 62.41 7,613 +0.02(+0.03%)
Jan 14, 2015 62.38 62.42 62.38 62.39 6,312 +0.02(+0.03%)
Jan 13, 2015 62.35 62.38 62.34 62.37 7,091 -0.00(-0.00%)
Jan 12, 2015 62.37 62.37 62.33 62.37 10,279 +0.02(+0.03%)
Jan 09, 2015 62.34 62.36 62.34 62.36 978 +0.05(+0.08%)
Jan 08, 2015 62.34 62.37 62.31 62.31 28,513 -0.04(-0.06%)
Jan 07, 2015 62.35 62.35 62.34 62.35 1,278 -0.05(-0.08%)
Jan 06, 2015 62.31 62.41 62.29 62.40 8,268 +0.08(+0.12%)
Jan 05, 2015 62.31 62.32 62.31 62.32 3,428 +0.01(+0.02%)
Jan 02, 2015 62.29 62.31 62.28 62.31 84,307 +0.01(+0.01%)
Dec 31, 2014 62.36 62.30 62.30 62.30 45,712 -0.02(-0.04%)
Dec 30, 2014 62.36 62.36 62.29 62.32 266,009 -0.02(-0.04%)
Dec 29, 2014 62.40 62.40 62.35 62.35 2,563 +0.02(+0.03%)
Dec 26, 2014 62.32 62.33 62.31 62.33 2,485 +0.02(+0.03%)
Dec 24, 2014 62.37 62.32 62.32 62.32 10,057 -0.02(-0.04%)
Dec 23, 2014 62.33 62.34 62.33 62.34 1,003 +0.01(+0.01%)
Dec 22, 2014 62.36 62.36 62.33 62.33 1,073 -0.01(-0.01%)
Dec 19, 2014 62.34 62.34 62.33 62.34 4,121 +0.00(+0.00%)
Dec 18, 2014 62.35 62.35 62.34 62.34 6,202 -0.03(-0.05%)
Dec 17, 2014 62.37 62.37 62.37 62.37 4,003 +0.00(+0.00%)
Dec 16, 2014 62.37 62.37 62.33 62.37 3,690 -0.01(-0.02%)
Dec 15, 2014 62.41 62.42 62.35 62.39 7,759 -0.01(-0.02%)
Dec 12, 2014 62.38 62.40 62.35 62.40 4,731 -0.00(-0.00%)
Dec 11, 2014 62.39 62.43 62.33 62.40 4,835 +0.03(+0.05%)
Dec 10, 2014 62.44 62.47 62.31 62.37 44,851 -0.04(-0.07%)
Dec 09, 2014 62.47 62.47 62.37 62.41 9,199 +0.06(+0.09%)
Dec 08, 2014 62.45 62.47 62.35 62.35 13,622 -0.09(-0.14%)
Dec 05, 2014 62.50 62.55 62.44 62.44 18,972 -0.05(-0.08%)
Dec 04, 2014 62.50 62.50 62.49 62.49 4,311 +0.02(+0.04%)
Dec 03, 2014 62.48 62.48 62.46 62.47 3,204 -0.02(-0.03%)
Dec 02, 2014 62.48 62.48 62.47 62.48 2,182 -0.01(-0.01%)
Dec 01, 2014 62.52 62.52 62.48 62.49 4,446 -0.02(-0.03%)
Nov 28, 2014 62.46 62.51 62.46 62.51 898 +0.02(+0.04%)
Nov 26, 2014 62.51 62.48 62.48 62.48 3,030 -0.02(-0.03%)
Nov 25, 2014 62.50 62.50 62.49 62.50 3,832 +0.01(+0.01%)
Nov 24, 2014 62.49 62.49 62.47 62.49 1,975 +0.02(+0.03%)
Nov 21, 2014 62.46 62.47 62.42 62.47 6,565 -0.02(-0.03%)
Nov 20, 2014 62.48 62.49 62.47 62.49 2,925 +0.00(+0.00%)
Nov 19, 2014 62.49 62.49 62.46 62.49 2,230 -0.01(-0.01%)
Nov 18, 2014 62.50 62.51 62.50 62.50 4,122 +0.00(+0.00%)
Nov 17, 2014 62.46 62.50 62.46 62.50 2,269 +0.02(+0.03%)
Nov 14, 2014 62.48 62.49 62.47 62.48 2,475 +0.00(+0.00%)
Nov 13, 2014 62.46 62.48 62.42 62.48 5,494 +0.02(+0.04%)
Nov 12, 2014 62.46 62.47 62.46 62.46 2,522 +0.08(+0.13%)
Nov 11, 2014 62.37 62.46 62.37 62.37 1,621 -0.11(-0.18%)
Nov 10, 2014 62.50 62.51 62.48 62.49 4,737 +0.01(+0.01%)
Nov 07, 2014 62.48 62.48 62.48 62.48 944 +0.01(+0.01%)
Nov 06, 2014 62.48 62.48 62.46 62.47 5,579 -0.01(-0.01%)
Nov 05, 2014 62.46 62.48 62.46 62.48 6,228 +0.06(+0.09%)
Nov 04, 2014 62.43 62.43 62.42 62.42 1,903 +0.00(+0.00%)
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.