Flexshares Ready Access Variable Income (NY: RAVI )

75.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 64.78 64.78 64.77 64.78 6,458 +0.03(+0.05%)
Jul 30, 2018 64.76 64.78 64.75 64.75 34,550 +0.02(+0.03%)
Jul 27, 2018 64.74 64.74 64.73 64.73 2,681 -0.03(-0.04%)
Jul 26, 2018 64.77 64.77 64.69 64.76 1,886 +0.02(+0.03%)
Jul 25, 2018 64.75 64.75 64.72 64.74 6,814 +0.04(+0.05%)
Jul 24, 2018 64.75 64.75 64.71 64.71 2,588 -0.03(-0.05%)
Jul 23, 2018 64.73 64.74 64.71 64.74 7,647 +0.01(+0.01%)
Jul 20, 2018 64.71 64.75 64.71 64.73 18,367 +0.04(+0.05%)
Jul 19, 2018 64.67 64.71 64.66 64.70 6,484 +0.03(+0.05%)
Jul 18, 2018 64.66 64.70 64.65 64.66 11,456 -0.00(-0.00%)
Jul 17, 2018 64.62 64.68 64.62 64.66 4,884 +0.04(+0.05%)
Jul 16, 2018 64.66 64.66 64.59 64.63 17,064 +0.00(+0.00%)
Jul 13, 2018 64.60 64.65 64.60 64.63 7,866 +0.02(+0.03%)
Jul 12, 2018 64.60 64.61 64.60 64.61 13,023 +0.00(+0.00%)
Jul 11, 2018 64.61 64.61 64.61 64.61 10,667 +0.01(+0.01%)
Jul 10, 2018 64.61 64.61 64.60 64.60 2,979 +0.03(+0.04%)
Jul 09, 2018 64.65 64.65 64.58 64.58 72,666 -0.10(-0.16%)
Jul 06, 2018 64.64 64.68 64.61 64.68 19,803 +0.09(+0.14%)
Jul 05, 2018 64.61 64.62 64.59 64.59 20,989 -0.03(-0.05%)
Jul 03, 2018 64.62 64.62 64.62 0 +0.06(+0.09%)
Jul 02, 2018 64.56 64.56 64.56 64.56 573 +0.02(+0.03%)
Jun 29, 2018 64.58 64.58 64.54 64.54 9,021 -0.03(-0.04%)
Jun 28, 2018 64.58 64.58 64.54 64.57 7,497 +0.03(+0.04%)
Jun 27, 2018 64.53 64.55 64.52 64.54 11,891 -0.01(-0.01%)
Jun 26, 2018 64.54 64.55 64.53 64.55 15,426 +0.02(+0.03%)
Jun 25, 2018 64.55 64.56 64.53 64.53 6,634 -0.01(-0.01%)
Jun 22, 2018 64.53 64.62 64.53 64.54 153,563 +0.00(+0.00%)
Jun 21, 2018 64.54 64.56 64.53 64.54 1,976 +0.03(+0.04%)
Jun 20, 2018 64.51 64.55 64.51 64.52 11,592 +0.00(+0.00%)
Jun 19, 2018 64.50 64.55 64.50 64.52 10,730 +0.00(+0.00%)
Jun 18, 2018 64.52 64.56 64.47 64.52 6,112 +0.03(+0.04%)
Jun 15, 2018 64.54 64.47 64.49 44,747 +0.03(+0.04%)
Jun 14, 2018 64.49 64.53 64.47 64.47 9,302 -0.02(-0.03%)
Jun 13, 2018 64.49 64.50 64.48 64.48 2,623 +0.05(+0.08%)
Jun 12, 2018 64.45 64.45 64.42 64.43 13,782 -0.03(-0.05%)
Jun 11, 2018 64.52 64.53 64.44 64.46 5,694 +0.04(+0.06%)
Jun 08, 2018 64.47 64.47 64.42 64.42 4,159 -0.03(-0.04%)
Jun 07, 2018 64.43 64.47 64.43 64.45 4,523 +0.00(+0.00%)
Jun 06, 2018 64.45 11,957 -0.02(-0.03%)
Jun 05, 2018 64.44 64.47 64.44 64.46 1,511 -0.03(-0.05%)
Jun 04, 2018 64.47 64.50 64.42 64.50 7,199 +0.03(+0.05%)
Jun 01, 2018 64.47 64.48 64.47 64.47 1,827 -0.01(-0.01%)
May 31, 2018 64.47 64.48 64.47 64.48 2,854 +0.01(+0.01%)
May 30, 2018 64.48 64.48 64.47 64.47 8,792 -0.03(-0.05%)
May 29, 2018 64.49 64.51 64.45 64.50 326,650 +0.03(+0.04%)
May 25, 2018 64.47 64.47 64.47 0 +0.01(+0.01%)
May 24, 2018 64.45 64.48 64.45 64.46 6,772 +0.02(+0.03%)
May 23, 2018 64.45 64.47 64.44 64.44 7,089 -0.01(-0.01%)
May 22, 2018 64.45 64.46 64.44 64.45 8,313 +0.00(+0.00%)
May 21, 2018 64.44 64.45 64.42 64.45 2,111 -0.01(-0.01%)
May 18, 2018 64.43 64.46 64.43 64.46 4,061 +0.02(+0.03%)
May 17, 2018 64.38 64.44 64.38 64.44 120,210 +0.06(+0.09%)
May 16, 2018 64.41 64.44 64.33 64.38 10,089 +0.12(+0.19%)
May 15, 2018 64.26 64.42 64.26 64.26 24,113 -0.07(-0.11%)
May 14, 2018 64.34 64.41 64.31 64.33 332,892 -0.09(-0.13%)
May 11, 2018 64.38 64.42 64.26 64.42 38,629 +0.04(+0.07%)
May 10, 2018 64.36 64.39 64.36 64.38 8,339 +0.02(+0.03%)
May 09, 2018 64.42 64.42 64.26 64.36 21,110 -0.03(-0.05%)
May 08, 2018 64.39 64.39 64.36 64.39 9,614 +0.02(+0.03%)
May 07, 2018 64.38 64.38 64.38 64.38 5,814 +0.03(+0.05%)
May 04, 2018 64.23 64.38 64.23 64.34 11,250 +0.01(+0.01%)
May 03, 2018 64.23 64.37 64.23 64.33 85,671 -0.03(-0.04%)
May 02, 2018 64.35 64.36 64.32 64.36 4,185 +0.02(+0.03%)
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.