Flexshares Ready Access Variable Income (NY: RAVI )

75.54 +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 67.62 67.67 67.62 67.64 66,473 +0.02(+0.03%)
Jan 30, 2020 67.64 67.64 67.61 67.62 19,070 +0.00(+0.01%)
Jan 29, 2020 67.59 67.62 67.59 67.62 30,451 +0.02(+0.03%)
Jan 28, 2020 67.59 67.61 67.59 67.60 18,651 +0.01(+0.01%)
Jan 27, 2020 67.59 67.60 67.58 67.59 20,786 +0.00(+0.01%)
Jan 24, 2020 67.57 67.60 67.57 67.59 41,321 +0.01(+0.01%)
Jan 23, 2020 67.56 67.59 67.56 67.58 23,269 +0.02(+0.03%)
Jan 22, 2020 67.56 67.57 67.55 67.56 17,132 +0.01(+0.01%)
Jan 21, 2020 67.52 67.56 67.52 67.55 28,022 +0.01(+0.01%)
Jan 17, 2020 67.52 67.55 67.51 67.54 15,720 +0.02(+0.03%)
Jan 16, 2020 67.54 67.54 67.51 67.52 63,691 +0.00(+0.00%)
Jan 15, 2020 67.52 67.52 67.51 67.52 13,358 +0.02(+0.03%)
Jan 14, 2020 67.51 67.52 67.49 67.51 14,444 +0.02(+0.03%)
Jan 13, 2020 67.51 67.51 67.48 67.49 18,626 -0.01(-0.01%)
Jan 10, 2020 67.47 67.51 67.47 67.50 26,948 +0.02(+0.03%)
Jan 09, 2020 67.46 67.49 67.45 67.47 107,419 -0.01(-0.01%)
Jan 08, 2020 67.47 67.50 67.47 67.48 19,454 +0.01(+0.01%)
Jan 07, 2020 67.47 67.49 67.46 67.47 8,886 +0.01(+0.01%)
Jan 06, 2020 67.48 67.48 67.44 67.47 47,624 -0.02(-0.02%)
Jan 03, 2020 67.48 67.50 67.46 67.48 38,851 +0.03(+0.05%)
Jan 02, 2020 67.41 67.47 67.41 67.45 69,981 +0.03(+0.04%)
Dec 31, 2019 67.42 67.44 67.42 67.43 28,183 +0.00(+0.00%)
Dec 30, 2019 67.39 67.43 67.39 67.43 19,826 +0.01(+0.02%)
Dec 27, 2019 67.41 67.41 67.40 67.41 22,457 +0.01(+0.02%)
Dec 26, 2019 67.39 67.40 67.39 67.40 9,243 +0.00(+0.01%)
Dec 24, 2019 67.39 67.42 67.38 67.39 32,001 +0.00(+0.01%)
Dec 23, 2019 67.38 67.41 67.36 67.39 54,241 +0.00(+0.01%)
Dec 20, 2019 67.37 67.40 67.36 67.39 20,773 +0.01(+0.02%)
Dec 19, 2019 67.37 67.38 67.36 67.37 19,924 +0.01(+0.02%)
Dec 18, 2019 67.35 67.37 67.35 67.36 5,349 -0.00(-0.01%)
Dec 17, 2019 67.36 67.37 67.35 67.37 3,064 +0.02(+0.03%)
Dec 16, 2019 67.36 67.36 67.34 67.35 20,717 -0.00(-0.01%)
Dec 13, 2019 67.34 67.36 67.33 67.35 11,249 +0.02(+0.03%)
Dec 12, 2019 67.35 67.36 67.34 67.34 18,316 -0.01(-0.02%)
Dec 11, 2019 67.34 67.35 67.34 67.35 158,831 +0.01(+0.01%)
Dec 10, 2019 67.32 67.35 67.32 67.34 28,352 +0.02(+0.03%)
Dec 09, 2019 67.32 67.33 67.32 67.32 7,230 -0.02(-0.03%)
Dec 06, 2019 67.32 67.34 67.32 67.34 24,636 +0.01(+0.01%)
Dec 05, 2019 67.34 67.34 67.33 67.34 11,888 +0.01(+0.01%)
Dec 04, 2019 67.33 67.34 67.31 67.33 20,627 +0.00(+0.01%)
Dec 03, 2019 67.32 67.33 67.32 67.32 7,919 +0.02(+0.03%)
Dec 02, 2019 67.28 67.31 67.28 67.30 12,745 -0.01(-0.02%)
Nov 29, 2019 67.30 67.31 67.30 67.31 5,071 +0.02(+0.03%)
Nov 27, 2019 67.30 67.30 67.28 67.30 5,522 -0.01(-0.01%)
Nov 26, 2019 67.30 67.31 67.30 67.30 3,930 +0.01(+0.02%)
Nov 25, 2019 67.30 67.30 67.26 67.29 129,194 -0.01(-0.02%)
Nov 22, 2019 67.29 67.31 67.29 67.30 17,693 +0.00(+0.00%)
Nov 21, 2019 67.28 67.31 67.27 67.30 28,991 +0.01(+0.01%)
Nov 20, 2019 67.30 67.30 67.27 67.30 12,452 +0.00(+0.01%)
Nov 19, 2019 67.29 67.30 67.27 67.29 10,324 +0.02(+0.03%)
Nov 18, 2019 67.23 67.28 67.23 67.27 26,121 +0.02(+0.03%)
Nov 15, 2019 67.25 67.26 67.24 67.25 9,804 +0.00(+0.00%)
Nov 14, 2019 67.25 67.25 67.23 67.25 14,926 +0.03(+0.04%)
Nov 13, 2019 67.22 67.22 67.22 67.22 4,787 +0.01(+0.02%)
Nov 12, 2019 67.22 67.22 67.20 67.21 20,138 +0.00(+0.00%)
Nov 11, 2019 67.19 67.22 67.19 67.20 4,994 +0.01(+0.01%)
Nov 08, 2019 67.21 67.21 67.18 67.19 14,988 -0.01(-0.02%)
Nov 07, 2019 67.19 67.22 67.19 67.21 7,785 -0.01(-0.02%)
Nov 06, 2019 67.19 67.22 67.19 67.22 8,525 +0.01(+0.01%)
Nov 05, 2019 67.22 67.22 67.20 67.21 20,056 -0.00(-0.00%)
Nov 04, 2019 67.19 67.22 67.19 67.22 27,996 +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.