Flexshares Ready Access Variable Income (NY: RAVI )

75.54 +0.02 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 68.82 68.86 68.82 68.86 57,977 +0.03(+0.04%)
Nov 29, 2021 68.82 68.84 68.81 68.83 27,343 +0.03(+0.04%)
Nov 26, 2021 68.82 68.82 68.79 68.81 23,051 +0.01(+0.01%)
Nov 24, 2021 68.80 68.81 68.79 68.80 8,095 -0.02(-0.03%)
Nov 23, 2021 68.82 68.84 68.82 68.82 23,416 -0.02(-0.03%)
Nov 22, 2021 68.82 68.85 68.82 68.84 23,241 -0.04(-0.05%)
Nov 19, 2021 68.86 68.88 68.86 68.87 5,935 -0.02(-0.03%)
Nov 18, 2021 68.89 68.89 68.89 68.89 48,001 -0.01(-0.01%)
Nov 17, 2021 68.88 68.90 68.87 68.90 27,034 +0.02(+0.03%)
Nov 16, 2021 68.87 68.88 68.87 68.88 6,374 -0.02(-0.02%)
Nov 15, 2021 68.86 68.92 68.86 68.90 27,291 -0.03(-0.04%)
Nov 12, 2021 68.88 68.92 68.88 68.92 38,677 +0.01(+0.01%)
Nov 11, 2021 68.93 68.93 68.91 68.92 7,639 -0.03(-0.04%)
Nov 10, 2021 68.95 68.94 20,037 -0.02(-0.03%)
Nov 09, 2021 68.97 68.98 68.95 68.97 9,976 +0.00(+0.00%)
Nov 08, 2021 68.94 69.00 68.94 68.97 6,099 +0.00(+0.01%)
Nov 05, 2021 68.92 68.97 68.92 68.96 92,930 +0.04(+0.06%)
Nov 04, 2021 68.92 68.93 68.92 68.92 18,098 -0.01(-0.01%)
Nov 03, 2021 68.93 68.95 68.92 68.93 36,140 +0.02(+0.03%)
Nov 02, 2021 68.92 68.92 68.89 68.91 8,736 -0.01(-0.01%)
Nov 01, 2021 68.92 68.92 68.91 68.92 8,878 -0.00(-0.00%)
Oct 29, 2021 68.92 68.93 68.91 68.92 6,186 -0.02(-0.03%)
Oct 28, 2021 68.93 68.95 68.92 68.94 10,909 +0.00(+0.00%)
Oct 27, 2021 68.94 68.95 68.93 68.94 33,908 -0.01(-0.02%)
Oct 26, 2021 68.93 68.95 137,141 +0.01(+0.02%)
Oct 25, 2021 68.92 68.95 68.92 68.94 10,456 +0.00(+0.00%)
Oct 22, 2021 68.94 68.95 68.93 68.94 5,567 -0.03(-0.04%)
Oct 21, 2021 68.99 68.99 68.96 68.96 7,407 -0.01(-0.02%)
Oct 20, 2021 68.96 68.98 68.95 68.98 12,119 +0.02(+0.03%)
Oct 19, 2021 68.94 68.97 68.94 68.95 5,850 -0.01(-0.01%)
Oct 18, 2021 68.95 68.96 68.95 68.96 26,182 -0.01(-0.02%)
Oct 15, 2021 68.97 69.00 68.97 68.98 9,921 -0.01(-0.02%)
Oct 14, 2021 68.97 68.99 68.97 68.99 10,134 -0.00(-0.00%)
Oct 13, 2021 69.01 69.01 68.98 68.99 25,547 -0.00(-0.00%)
Oct 12, 2021 69.00 69.01 68.98 69.00 12,375 -0.01(-0.01%)
Oct 11, 2021 69.02 69.02 68.98 69.00 25,683 -0.02(-0.03%)
Oct 08, 2021 69.04 69.04 69.01 69.02 48,984 +0.00(+0.00%)
Oct 07, 2021 69.01 69.04 69.00 69.02 10,925 +0.00(+0.00%)
Oct 06, 2021 69.04 69.05 69.01 69.02 15,109 +0.00(+0.00%)
Oct 05, 2021 69.03 69.05 69.02 69.02 87,605 -0.01(-0.01%)
Oct 04, 2021 69.05 69.05 69.02 69.03 23,467 -0.01(-0.02%)
Oct 01, 2021 69.04 69.05 69.03 69.04 9,386 +0.03(+0.04%)
Sep 30, 2021 68.99 69.03 68.99 69.01 44,816 +0.02(+0.03%)
Sep 29, 2021 69.01 69.01 68.99 68.99 30,856 -0.01(-0.02%)
Sep 28, 2021 69.02 69.05 69.00 69.01 28,236 -0.01(-0.02%)
Sep 27, 2021 68.99 69.02 68.99 69.02 10,486 +0.00(+0.00%)
Sep 24, 2021 69.01 69.04 69.01 69.02 11,811 -0.00(-0.01%)
Sep 23, 2021 69.03 69.03 69.02 69.02 25,665 -0.01(-0.01%)
Sep 22, 2021 69.04 69.04 69.02 69.03 13,547 -0.01(-0.01%)
Sep 21, 2021 69.06 69.06 69.02 69.04 19,504 +0.00(+0.01%)
Sep 20, 2021 69.06 69.06 69.02 69.04 48,527 +0.00(+0.00%)
Sep 17, 2021 69.02 69.05 69.02 69.04 11,434 -0.01(-0.01%)
Sep 16, 2021 69.04 69.07 69.03 69.04 13,503 +0.01(+0.01%)
Sep 15, 2021 69.03 69.04 69.03 69.04 51,429 +0.00(+0.00%)
Sep 14, 2021 69.02 69.04 69.02 69.03 5,748 -0.02(-0.02%)
Sep 13, 2021 69.03 69.05 69.01 69.05 94,131 +0.02(+0.03%)
Sep 10, 2021 69.02 69.04 69.01 69.03 8,703 +0.00(+0.00%)
Sep 09, 2021 69.02 69.03 69.02 69.03 7,637 -0.00(-0.01%)
Sep 08, 2021 68.99 69.03 68.99 69.03 18,101 +0.01(+0.01%)
Sep 07, 2021 69.04 69.04 69.02 69.02 24,232 -0.00(-0.01%)
Sep 03, 2021 69.03 69.04 69.01 69.03 16,439 +0.02(+0.03%)
Sep 02, 2021 69.00 69.03 69.00 69.00 40,104 -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.