Flexshares Ready Access Variable Income (NY: RAVI )

75.56 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 61.87 61.87 61.85 61.87 11,430 +0.01(+0.01%)
Nov 27, 2013 61.87 61.87 61.86 61.86 1,995 +0.00(+0.00%)
Nov 26, 2013 61.81 61.86 61.81 61.86 1,462 +0.01(+0.01%)
Nov 25, 2013 61.86 61.87 61.85 61.85 10,680 +0.01(+0.01%)
Nov 22, 2013 61.85 61.85 61.85 61.85 1,093 +0.01(+0.01%)
Nov 21, 2013 61.84 61.84 61.84 61.84 1,353 -0.01(-0.01%)
Nov 20, 2013 61.86 61.86 61.85 61.85 4,938 +0.00(+0.00%)
Nov 19, 2013 61.77 61.86 61.77 61.85 2,990 +0.02(+0.03%)
Nov 18, 2013 61.76 61.84 61.76 61.83 3,536 -0.02(-0.04%)
Nov 15, 2013 61.85 61.85 61.85 61.85 945 +0.02(+0.03%)
Nov 14, 2013 61.84 61.84 61.84 61.84 121 +0.02(+0.03%)
Nov 12, 2013 61.82 61.84 61.77 61.82 2,351 -0.02(-0.03%)
Nov 11, 2013 61.82 61.84 61.82 61.84 322 +0.01(+0.01%)
Nov 07, 2013 61.83 61.83 61.83 61.83 2,071 +0.02(+0.04%)
Nov 06, 2013 61.81 61.81 61.80 61.80 5,002 -0.01(-0.02%)
Nov 05, 2013 61.82 61.82 61.82 61.82 558 +0.01(+0.02%)
Nov 04, 2013 61.82 61.83 61.79 61.80 2,892 -0.01(-0.01%)
Nov 01, 2013 62.36 62.36 61.76 61.81 6,450 +0.01(+0.01%)
Oct 31, 2013 61.80 61.80 61.80 61.80 15,200 +0.02(+0.04%)
Oct 30, 2013 61.79 61.79 61.77 61.78 8,246 +0.00(+0.00%)
Oct 29, 2013 61.78 61.78 61.78 61.78 280 +0.01(+0.02%)
Oct 28, 2013 61.77 61.77 61.76 61.77 9,773 +0.03(+0.05%)
Oct 25, 2013 61.74 61.75 61.74 61.74 2,651 +0.00(+0.00%)
Oct 24, 2013 61.74 61.75 61.73 61.74 5,542 +0.01(+0.02%)
Oct 23, 2013 61.74 61.74 61.73 61.73 3,291 +0.01(+0.01%)
Oct 22, 2013 61.76 61.78 61.72 61.72 28,446 +0.01(+0.01%)
Oct 21, 2013 61.71 61.71 61.71 61.71 2,759 +0.01(+0.01%)
Oct 18, 2013 61.71 61.72 61.69 61.71 2,425 +0.00(+0.00%)
Oct 17, 2013 61.71 61.71 61.71 61.71 4,424 +0.01(+0.01%)
Oct 16, 2013 61.70 61.71 61.70 61.70 1,219 +0.02(+0.03%)
Oct 15, 2013 61.70 61.71 61.67 61.68 161,396 -0.03(-0.05%)
Oct 11, 2013 61.71 61.71 61.71 61.71 33,888 +0.03(+0.05%)
Oct 10, 2013 61.70 61.70 61.68 61.68 853 -0.01(-0.01%)
Oct 09, 2013 61.69 61.71 61.69 61.69 3,225 -0.02(-0.03%)
Oct 08, 2013 61.71 61.71 61.71 61.71 579 +0.02(+0.03%)
Oct 07, 2013 61.70 61.70 61.69 61.69 871 -0.01(-0.01%)
Oct 04, 2013 61.69 61.71 61.68 61.70 6,617 +0.02(+0.03%)
Oct 03, 2013 61.69 61.69 61.63 61.68 16,950 -0.02(-0.04%)
Oct 02, 2013 61.71 61.71 61.71 61.71 4,256 +0.02(+0.03%)
Oct 01, 2013 61.71 61.71 61.62 61.69 9,364 -0.01(-0.01%)
Sep 27, 2013 61.70 61.71 61.70 61.70 2,964 +0.00(+0.00%)
Sep 26, 2013 61.71 61.71 61.70 61.70 6,479 +0.00(+0.00%)
Sep 25, 2013 61.70 61.70 61.70 61.70 243 +0.01(+0.01%)
Sep 24, 2013 61.69 61.69 61.69 61.69 121 +0.01(+0.01%)
Sep 23, 2013 61.68 61.68 61.68 61.68 4,328 +0.00(+0.00%)
Sep 20, 2013 61.68 61.70 61.68 61.68 905 -0.02(-0.03%)
Sep 19, 2013 61.70 61.70 61.69 61.70 1,946 +0.02(+0.04%)
Sep 18, 2013 61.68 61.68 61.67 61.67 2,511 +0.01(+0.02%)
Sep 17, 2013 61.66 61.67 61.66 61.66 6,684 +0.01(+0.01%)
Sep 16, 2013 61.64 61.66 61.64 61.66 1,358 +0.02(+0.03%)
Sep 13, 2013 61.65 61.66 61.63 61.64 89,946 -0.01(-0.01%)
Sep 12, 2013 61.64 61.65 61.64 61.65 75,843 +0.02(+0.04%)
Sep 11, 2013 61.62 61.62 61.61 61.62 2,261 -0.01(-0.01%)
Sep 10, 2013 61.63 61.63 61.62 61.63 1,644 +0.01(+0.01%)
Sep 09, 2013 61.63 61.67 61.60 61.62 7,689 +0.02(+0.04%)
Sep 06, 2013 61.60 61.60 61.60 61.60 920 +0.00(+0.00%)
Sep 05, 2013 61.62 61.62 61.60 61.60 7,900 -0.02(-0.03%)
Sep 04, 2013 61.62 61.62 61.62 61.62 121 -0.01(-0.01%)
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.