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 (%)
May 31, 2013 61.73 61.73 61.73 61.73 0 +0.00(+0.00%)
May 30, 2013 61.73 61.73 61.71 61.73 6,924 +0.01(+0.01%)
May 29, 2013 61.74 61.74 61.72 61.72 4,187 -0.01(-0.01%)
May 28, 2013 61.76 61.76 61.73 61.73 23,882 -0.02(-0.03%)
May 24, 2013 61.76 61.76 61.75 61.75 2,927 +0.00(+0.01%)
May 23, 2013 61.75 61.75 61.74 61.75 5,081 +0.00(+0.00%)
May 22, 2013 61.74 61.75 61.74 61.75 163,313 +0.01(+0.01%)
May 21, 2013 61.74 61.74 61.74 61.74 6,323 -0.01(-0.01%)
May 20, 2013 61.74 61.75 61.73 61.75 12,145 +0.01(+0.01%)
May 17, 2013 61.74 61.74 61.74 61.74 859 -0.00(-0.00%)
May 16, 2013 61.73 61.74 61.73 61.74 1,000 -0.00(-0.01%)
May 15, 2013 61.74 61.76 61.74 61.74 24,968 +0.01(+0.01%)
May 13, 2013 61.74 61.74 61.74 61.74 1,350 -0.02(-0.03%)
May 10, 2013 61.76 61.76 61.76 61.76 816 +0.01(+0.01%)
May 09, 2013 61.75 61.75 61.75 61.75 2,387 +0.00(+0.00%)
May 08, 2013 61.75 61.75 61.75 61.75 2,892 +0.01(+0.01%)
May 07, 2013 61.74 61.74 61.72 61.74 2,229 +0.00(+0.00%)
May 06, 2013 61.73 61.74 61.71 61.74 9,375 +0.01(+0.02%)
May 03, 2013 61.73 61.73 61.73 61.73 240 -0.00(-0.00%)
May 02, 2013 61.73 61.73 61.71 61.73 9,951 -0.02(-0.03%)
May 01, 2013 61.75 61.75 61.75 61.75 7,928 +0.02(+0.03%)
Apr 24, 2013 61.73 61.73 61.73 61.73 3,293 +0.03(+0.05%)
Apr 22, 2013 61.70 61.70 61.70 61.70 0 -0.02(-0.03%)
Apr 19, 2013 61.71 61.71 61.71 61.71 1,848 +0.00(+0.00%)
Apr 18, 2013 61.71 61.71 61.71 61.71 16,101 +0.00(+0.00%)
Apr 16, 2013 61.71 61.71 61.71 61.71 243 +0.01(+0.01%)
Apr 15, 2013 61.71 61.71 61.71 61.71 2,593 +0.02(+0.04%)
Apr 12, 2013 61.68 61.68 61.68 61.68 356 -0.02(-0.03%)
Apr 11, 2013 61.69 61.70 61.69 61.70 317 +0.02(+0.03%)
Apr 10, 2013 61.68 61.68 61.68 61.68 914 +0.01(+0.01%)
Apr 09, 2013 61.67 61.67 61.67 61.67 609 +0.00(+0.00%)
Apr 08, 2013 61.67 61.67 61.67 61.67 548 +0.01(+0.01%)
Apr 04, 2013 61.65 61.67 61.67 61.67 1,097 -0.01(-0.01%)
Apr 03, 2013 61.67 61.67 61.67 61.67 812 +0.03(+0.05%)
Mar 28, 2013 61.64 61.64 61.64 61.64 0 -0.02(-0.03%)
Mar 27, 2013 61.66 61.66 61.66 61.66 365 +0.08(+0.13%)
Mar 07, 2013 61.57 61.57 61.57 61.57 3,781 +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.