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 (%)
Sep 30, 2021 68.99 69.03 68.99 69.01 44,817 +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 69.00 28,236 -0.01(-0.02%)
Sep 27, 2021 68.99 69.02 68.99 69.02 10,487 +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 69.03 48,527 +0.00(+0.00%)
Sep 17, 2021 69.02 69.05 69.02 69.03 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 69.03 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 94,132 +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 16,440 +0.02(+0.03%)
Sep 02, 2021 69.00 69.03 69.00 69.00 40,105 -0.02(-0.03%)
Sep 01, 2021 69.05 69.05 69.02 69.02 3,300 -0.00(-0.00%)
Aug 31, 2021 69.02 69.04 69.01 69.02 21,298 +0.00(+0.00%)
Aug 30, 2021 68.99 69.02 68.99 69.02 25,126 +0.04(+0.05%)
Aug 27, 2021 68.99 68.99 68.98 68.99 18,160 +0.00(+0.00%)
Aug 26, 2021 68.97 68.99 68.97 68.99 22,275 -0.02(-0.03%)
Aug 25, 2021 69.00 69.03 68.99 69.01 33,239 +0.02(+0.03%)
Aug 24, 2021 68.98 69.00 68.98 68.99 16,135 +0.01(+0.01%)
Aug 23, 2021 68.99 69.00 68.97 68.98 8,147 +0.00(+0.01%)
Aug 20, 2021 68.97 68.99 68.97 68.98 9,627 -0.00(-0.01%)
Aug 19, 2021 68.98 69.00 68.96 68.98 55,116 -0.01(-0.01%)
Aug 18, 2021 68.99 69.00 68.98 68.99 26,833 -0.00(-0.01%)
Aug 17, 2021 68.99 69.00 68.97 68.99 42,745 +0.02(+0.03%)
Aug 16, 2021 68.98 68.99 68.96 68.98 386,717 -0.01(-0.01%)
Aug 13, 2021 68.98 68.99 68.96 68.99 7,077 +0.00(+0.00%)
Aug 12, 2021 68.99 69.00 68.98 68.99 6,999 +0.01(+0.01%)
Aug 11, 2021 68.97 69.00 68.97 68.98 15,153 -0.01(-0.01%)
Aug 10, 2021 68.98 69.00 68.97 68.98 21,301 -0.00(-0.01%)
Aug 09, 2021 68.97 69.00 68.97 68.99 387,474 +0.01(+0.01%)
Aug 06, 2021 69.00 69.00 68.97 68.98 15,587 -0.01(-0.01%)
Aug 05, 2021 68.98 69.00 68.98 68.99 20,330 -0.02(-0.02%)
Aug 04, 2021 69.02 69.02 69.00 69.00 10,157 -0.01(-0.02%)
Aug 03, 2021 69.00 69.02 69.00 69.02 6,269 +0.01(+0.02%)
Aug 02, 2021 69.00 69.01 69.00 69.00 39,512 +0.01(+0.02%)
Jul 30, 2021 68.98 69.00 68.98 68.99 13,655 +0.00(+0.00%)
Jul 29, 2021 68.98 69.00 68.98 68.99 18,585 +0.02(+0.03%)
Jul 28, 2021 68.97 68.99 68.96 68.97 21,751 -0.01(-0.01%)
Jul 27, 2021 68.97 68.98 68.97 68.98 22,141 +0.02(+0.03%)
Jul 26, 2021 68.95 68.97 68.95 68.96 16,510 -0.01(-0.01%)
Jul 23, 2021 68.96 68.98 68.96 68.97 5,212 +0.00(+0.01%)
Jul 22, 2021 68.98 68.98 68.95 68.96 23,856 +0.00(+0.01%)
Jul 21, 2021 68.96 68.97 68.96 68.96 10,790 -0.00(-0.01%)
Jul 20, 2021 68.96 68.97 68.95 68.96 20,665 +0.01(+0.01%)
Jul 19, 2021 68.95 68.97 68.94 68.95 14,003 +0.00(+0.00%)
Jul 16, 2021 68.94 68.98 68.94 68.95 15,068 +0.00(+0.00%)
Jul 15, 2021 68.95 68.97 68.94 68.95 13,977 +0.00(+0.00%)
Jul 14, 2021 68.95 68.96 68.94 68.95 5,180 +0.00(+0.01%)
Jul 13, 2021 68.96 68.96 68.94 68.95 24,033 -0.03(-0.04%)
Jul 12, 2021 68.99 68.99 68.96 68.98 4,290 +0.00(+0.01%)
Jul 09, 2021 68.99 68.99 68.96 68.97 7,419 +0.00(+0.01%)
Jul 08, 2021 68.96 68.97 68.94 68.97 18,193 +0.00(+0.00%)
Jul 07, 2021 68.96 68.97 68.95 68.97 17,510 +0.02(+0.03%)
Jul 06, 2021 68.95 68.96 68.93 68.94 52,132 -0.00(-0.01%)
Jul 02, 2021 68.96 68.96 68.94 68.95 25,010 -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.