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 (%)
Jan 29, 2016 63.93 63.95 63.92 63.94 6,441 +0.00(+0.00%)
Jan 28, 2016 63.93 63.94 63.93 63.94 1,198 -0.04(-0.07%)
Jan 27, 2016 63.93 63.98 63.93 63.98 665 -0.03(-0.04%)
Jan 26, 2016 63.94 64.11 63.89 64.00 4,010 +0.06(+0.09%)
Jan 25, 2016 63.95 63.95 63.93 63.95 1,499 -0.09(-0.13%)
Jan 22, 2016 63.92 64.11 63.91 64.03 6,161 +0.04(+0.07%)
Jan 21, 2016 63.95 64.02 63.95 63.99 7,990 -0.03(-0.04%)
Jan 20, 2016 63.96 64.13 63.94 64.01 11,040 +0.06(+0.09%)
Jan 19, 2016 63.93 63.96 63.93 63.96 4,519 +0.03(+0.04%)
Jan 15, 2016 63.97 63.93 63.93 63.93 6,116 +0.18(+0.28%)
Jan 14, 2016 63.78 63.95 63.75 63.75 2,720 -0.18(-0.28%)
Jan 13, 2016 63.93 63.93 63.93 63.93 544 +0.09(+0.13%)
Jan 12, 2016 63.87 63.92 63.84 63.84 4,578 +0.09(+0.13%)
Jan 11, 2016 63.83 63.83 63.74 63.76 4,762 -0.01(-0.01%)
Jan 08, 2016 63.86 63.86 63.77 63.77 23,129 -0.07(-0.11%)
Jan 07, 2016 63.89 63.89 63.80 63.83 5,228 -0.05(-0.08%)
Jan 06, 2016 63.89 63.89 63.85 63.89 4,242 +0.07(+0.11%)
Jan 05, 2016 63.68 63.89 63.68 63.82 8,527 +0.12(+0.19%)
Jan 04, 2016 63.85 63.95 63.70 63.70 7,170 -0.15(-0.23%)
Dec 31, 2015 63.81 63.84 63.84 63.84 12,233 +0.05(+0.08%)
Dec 30, 2015 63.80 63.80 63.80 63.80 364 +0.00(+0.01%)
Dec 29, 2015 63.78 63.83 63.78 63.79 18,110 -0.04(-0.06%)
Dec 28, 2015 63.80 63.83 63.80 63.83 5,191 +0.03(+0.04%)
Dec 24, 2015 63.80 63.80 63.80 63.80 706 -0.03(-0.05%)
Dec 23, 2015 63.50 63.86 63.19 63.84 9,565 +0.03(+0.05%)
Dec 22, 2015 63.80 63.83 63.70 63.81 5,361 -0.06(-0.09%)
Dec 21, 2015 63.81 63.86 63.81 63.86 12,674 +0.03(+0.04%)
Dec 18, 2015 63.83 63.85 63.81 63.84 6,699 +0.03(+0.04%)
Dec 17, 2015 63.80 63.82 63.80 63.81 3,321 +0.02(+0.02%)
Dec 16, 2015 63.80 63.81 63.80 63.80 1,799 -0.01(-0.01%)
Dec 15, 2015 63.81 63.81 63.80 63.80 1,332 -0.03(-0.05%)
Dec 14, 2015 63.81 63.85 63.81 63.84 2,777 +0.01(+0.01%)
Dec 11, 2015 63.79 63.83 63.79 63.83 6,568 +0.07(+0.11%)
Dec 10, 2015 63.78 63.78 63.73 63.76 23,227 -0.02(-0.03%)
Dec 09, 2015 63.80 63.80 63.74 63.78 16,874 -0.03(-0.04%)
Dec 08, 2015 63.90 63.90 63.80 63.80 5,746 -0.08(-0.13%)
Dec 07, 2015 63.90 63.90 63.89 63.89 368 -0.01(-0.01%)
Dec 04, 2015 63.90 63.92 63.89 63.90 34,539 +0.01(+0.01%)
Dec 03, 2015 63.89 63.89 63.77 63.89 2,897 -0.02(-0.03%)
Dec 02, 2015 63.79 63.91 63.79 63.91 2,410 -0.01(-0.01%)
Dec 01, 2015 63.91 63.92 63.91 63.92 2,208 +0.03(+0.05%)
Nov 30, 2015 63.92 63.92 63.83 63.89 4,995 -0.02(-0.03%)
Nov 27, 2015 63.90 63.90 63.90 63.90 3,042 +0.00(+0.00%)
Nov 25, 2015 63.90 63.90 63.90 63.90 824 -0.02(-0.03%)
Nov 24, 2015 63.89 63.92 63.89 63.92 10,585 +0.03(+0.04%)
Nov 23, 2015 63.88 63.89 63.88 63.89 785 +0.01(+0.01%)
Nov 20, 2015 63.90 63.90 63.89 63.89 1,791 -0.01(-0.01%)
Nov 19, 2015 63.89 63.89 63.89 63.89 1,119 +0.00(+0.00%)
Nov 18, 2015 63.89 63.89 63.88 63.89 3,639 +0.01(+0.01%)
Nov 17, 2015 63.88 63.91 63.88 63.89 3,610 +0.02(+0.03%)
Nov 16, 2015 63.94 63.94 63.73 63.87 20,940 +0.08(+0.12%)
Nov 13, 2015 63.91 63.97 63.76 63.79 10,398 -0.13(-0.20%)
Nov 12, 2015 63.92 63.95 63.91 63.92 6,496 -0.01(-0.01%)
Nov 11, 2015 63.93 63.93 63.93 63.93 127 +0.01(+0.01%)
Nov 10, 2015 63.95 63.95 63.92 63.92 2,209 -0.01(-0.01%)
Nov 09, 2015 63.92 63.94 63.83 63.93 3,849 +0.01(+0.01%)
Nov 06, 2015 63.93 63.95 63.90 63.92 12,549 -0.04(-0.07%)
Nov 05, 2015 63.94 63.96 63.91 63.96 8,870 +0.01(+0.01%)
Nov 04, 2015 63.95 63.95 63.93 63.95 6,125 -0.01(-0.01%)
Nov 03, 2015 63.93 63.96 63.93 63.96 5,208 +0.04(+0.06%)
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.