Flexshares Ready Access Variable Income (NY: RAVI )

75.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 63.92 63.96 63.92 63.95 8,497 +0.02(+0.02%)
Oct 29, 2015 63.92 63.96 63.92 63.93 4,652 +0.07(+0.10%)
Oct 28, 2015 63.90 63.93 63.87 63.87 1,061 -0.05(-0.08%)
Oct 27, 2015 63.92 64.00 63.92 63.92 1,056 +0.02(+0.03%)
Oct 26, 2015 63.89 63.90 63.87 63.90 3,827 +0.02(+0.03%)
Oct 23, 2015 63.88 63.88 63.83 63.88 1,978 +0.02(+0.04%)
Oct 22, 2015 63.91 63.92 63.83 63.86 5,885 -0.04(-0.06%)
Oct 21, 2015 63.89 63.91 63.89 63.90 4,686 +0.03(+0.05%)
Oct 20, 2015 63.93 63.93 63.87 63.87 1,665 +0.00(+0.00%)
Oct 19, 2015 63.99 63.99 63.87 63.87 2,244 -0.10(-0.16%)
Oct 16, 2015 63.96 63.97 63.94 63.97 648 +0.06(+0.09%)
Oct 15, 2015 63.91 63.98 63.82 63.91 4,613 -0.08(-0.13%)
Oct 14, 2015 63.97 63.99 63.96 63.99 7,281 +0.18(+0.28%)
Oct 13, 2015 63.97 63.97 63.82 63.82 473 -0.20(-0.32%)
Oct 12, 2015 64.01 64.02 63.99 64.02 4,453 -0.01(-0.02%)
Oct 09, 2015 63.95 64.05 63.95 64.03 18,417 -0.09(-0.15%)
Oct 08, 2015 64.01 64.12 64.01 64.12 8,835 +0.04(+0.07%)
Oct 07, 2015 63.92 64.08 63.92 64.08 4,211 +0.16(+0.25%)
Oct 06, 2015 63.94 63.94 63.76 63.92 1,460 +0.01(+0.01%)
Oct 05, 2015 63.61 63.92 63.61 63.91 9,685 -0.02(-0.03%)
Oct 02, 2015 63.98 63.98 63.92 63.93 18,610 +0.01(+0.02%)
Oct 01, 2015 63.90 63.93 63.90 63.91 4,467 -0.02(-0.03%)
Sep 30, 2015 63.86 63.93 63.86 63.93 10,250 +0.06(+0.09%)
Sep 29, 2015 63.89 63.90 63.87 63.87 2,919 +0.01(+0.01%)
Sep 28, 2015 63.88 63.88 63.86 63.86 1,703 -0.01(-0.01%)
Sep 25, 2015 63.89 63.89 63.87 63.87 910 -0.08(-0.12%)
Sep 24, 2015 63.95 63.95 63.95 63.95 376 +0.05(+0.08%)
Sep 23, 2015 63.88 63.89 63.71 63.89 4,266 -0.02(-0.03%)
Sep 22, 2015 63.89 63.91 63.89 63.91 3,845 +0.04(+0.07%)
Sep 21, 2015 63.87 63.87 63.87 63.87 705 -0.02(-0.03%)
Sep 18, 2015 63.80 63.89 63.80 63.89 3,678 +0.01(+0.01%)
Sep 17, 2015 63.84 63.89 63.84 63.88 2,612 +0.03(+0.05%)
Sep 16, 2015 63.83 63.84 63.79 63.84 1,317 +0.03(+0.04%)
Sep 15, 2015 63.83 63.84 63.82 63.82 4,417 -0.01(-0.01%)
Sep 14, 2015 63.86 63.86 63.73 63.83 1,003 -0.03(-0.04%)
Sep 11, 2015 63.83 63.85 63.83 63.85 84,152 +0.08(+0.12%)
Sep 10, 2015 63.79 63.81 63.77 63.77 3,807 -0.00(-0.01%)
Sep 09, 2015 63.78 63.78 63.78 63.78 3,895 +0.00(+0.00%)
Sep 08, 2015 63.78 63.79 63.78 63.78 2,747 -0.02(-0.03%)
Sep 04, 2015 63.78 63.79 63.79 63.79 11,678 -0.01(-0.01%)
Sep 03, 2015 63.80 63.80 63.80 63.80 2,244 +0.01(+0.01%)
Sep 02, 2015 63.78 63.79 63.71 63.79 1,846 +0.01(+0.01%)
Sep 01, 2015 63.78 63.78 63.78 63.78 1,928 +0.02(+0.03%)
Aug 31, 2015 63.78 63.78 63.69 63.77 12,390 -0.01(-0.01%)
Aug 28, 2015 63.78 63.78 63.77 63.77 15,768 +0.00(+0.00%)
Aug 27, 2015 63.77 63.77 63.77 63.77 2,421 +0.02(+0.03%)
Aug 26, 2015 63.76 63.76 63.74 63.76 11,354 +0.01(+0.01%)
Aug 25, 2015 63.59 63.78 63.59 63.75 6,415 +0.05(+0.08%)
Aug 24, 2015 63.82 63.82 63.70 63.70 9,067 -0.11(-0.18%)
Aug 21, 2015 64.05 64.05 63.81 63.81 3,579 +0.02(+0.04%)
Aug 20, 2015 63.79 63.79 63.77 63.79 2,631 +0.00(+0.00%)
Aug 19, 2015 63.77 63.80 63.77 63.78 2,286 +0.01(+0.01%)
Aug 18, 2015 63.78 63.79 63.77 63.77 32,290 -0.04(-0.07%)
Aug 17, 2015 63.83 63.83 63.73 63.82 8,139 +0.03(+0.05%)
Aug 14, 2015 63.80 63.81 63.78 63.78 2,356 -0.02(-0.03%)
Aug 13, 2015 63.83 63.83 63.80 63.80 715 -0.05(-0.08%)
Aug 12, 2015 63.86 63.86 63.84 63.85 822 +0.00(+0.00%)
Aug 11, 2015 63.87 63.87 63.85 63.85 19,359 +0.02(+0.03%)
Aug 10, 2015 63.83 63.83 63.83 63.83 3,474 -0.01(-0.01%)
Aug 07, 2015 63.84 63.84 63.84 63.84 1,174 +0.02(+0.03%)
Aug 06, 2015 63.83 63.84 63.81 63.83 3,730 +0.01(+0.01%)
Aug 05, 2015 63.82 63.82 63.80 63.82 66,632 -0.04(-0.07%)
Aug 04, 2015 63.85 63.86 63.85 63.86 917 +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.