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 (%)
Sep 30, 2020 68.64 68.68 68.64 68.66 18,335 +0.00(+0.01%)
Sep 29, 2020 68.66 68.68 68.65 68.66 20,193 +0.01(+0.02%)
Sep 28, 2020 68.65 68.66 68.62 68.65 33,319 -0.00(-0.01%)
Sep 25, 2020 68.66 68.66 68.63 68.65 11,560 +0.01(+0.01%)
Sep 24, 2020 68.67 68.70 68.64 68.64 86,269 -0.03(-0.05%)
Sep 23, 2020 68.65 68.69 68.65 68.67 65,562 -0.01(-0.01%)
Sep 22, 2020 68.68 68.70 68.66 68.68 39,453 +0.02(+0.03%)
Sep 21, 2020 68.70 68.70 68.66 68.66 48,393 -0.05(-0.07%)
Sep 18, 2020 68.69 68.71 68.68 68.70 49,353 +0.01(+0.02%)
Sep 17, 2020 68.67 68.70 68.67 68.69 30,933 +0.01(+0.01%)
Sep 16, 2020 68.68 68.70 68.66 68.68 13,456 +0.01(+0.01%)
Sep 15, 2020 68.69 68.70 68.66 68.68 91,918 +0.01(+0.02%)
Sep 14, 2020 68.66 68.68 68.65 68.66 97,672 -0.00(-0.01%)
Sep 11, 2020 68.69 68.71 68.67 68.67 101,820 +0.01(+0.02%)
Sep 10, 2020 68.66 68.68 68.64 68.66 18,209 +0.00(+0.01%)
Sep 09, 2020 68.66 68.66 68.64 68.65 47,843 -0.00(-0.01%)
Sep 08, 2020 68.66 68.67 68.63 68.66 26,759 -0.01(-0.02%)
Sep 04, 2020 68.68 68.68 68.65 68.67 40,238 +0.00(+0.00%)
Sep 03, 2020 68.63 68.69 68.63 68.67 111,316 -0.01(-0.01%)
Sep 02, 2020 68.68 68.69 68.66 68.68 37,068 -0.01(-0.01%)
Sep 01, 2020 68.69 68.70 68.67 68.69 46,572 -0.02(-0.03%)
Aug 31, 2020 68.67 68.73 68.65 68.71 248,791 +0.05(+0.07%)
Aug 28, 2020 68.65 68.67 68.65 68.66 22,803 +0.00(+0.01%)
Aug 27, 2020 68.65 68.66 68.65 68.65 71,159 +0.00(+0.01%)
Aug 26, 2020 68.63 68.66 68.63 68.65 10,130 +0.00(+0.00%)
Aug 25, 2020 68.66 68.66 68.64 68.65 11,682 -0.00(-0.01%)
Aug 24, 2020 68.64 68.66 68.63 68.65 18,937 +0.00(+0.00%)
Aug 21, 2020 68.65 68.65 68.62 68.65 24,695 +0.03(+0.05%)
Aug 20, 2020 68.64 68.65 68.62 68.62 13,897 -0.03(-0.04%)
Aug 19, 2020 68.61 68.65 68.59 68.65 22,363 +0.03(+0.04%)
Aug 18, 2020 68.62 68.62 68.58 68.62 16,601 +0.02(+0.03%)
Aug 17, 2020 68.60 68.61 68.59 68.60 14,528 +0.02(+0.03%)
Aug 14, 2020 68.60 68.60 68.57 68.58 19,578 -0.01(-0.02%)
Aug 13, 2020 68.61 68.63 68.59 68.60 36,069 -0.03(-0.05%)
Aug 12, 2020 68.61 68.65 68.61 68.63 9,543 -0.02(-0.03%)
Aug 11, 2020 68.65 68.66 68.63 68.65 41,030 -0.00(-0.01%)
Aug 10, 2020 68.63 68.66 68.63 68.65 25,918 -0.01(-0.02%)
Aug 07, 2020 68.64 68.67 68.62 68.67 43,716 +0.03(+0.04%)
Aug 06, 2020 68.63 68.65 68.63 68.64 17,353 -0.00(-0.00%)
Aug 05, 2020 68.65 68.65 68.61 68.64 17,003 +0.00(+0.00%)
Aug 04, 2020 68.63 68.65 68.62 68.64 98,782 +0.01(+0.02%)
Aug 03, 2020 68.62 68.63 68.60 68.63 17,996 +0.02(+0.03%)
Jul 31, 2020 68.58 68.61 68.56 68.60 23,268 -0.01(-0.01%)
Jul 30, 2020 68.55 68.62 68.55 68.61 55,423 +0.03(+0.04%)
Jul 29, 2020 68.57 68.60 68.57 68.58 48,618 +0.00(+0.01%)
Jul 28, 2020 68.55 68.59 68.55 68.58 21,362 +0.04(+0.05%)
Jul 27, 2020 68.53 68.56 68.52 68.54 46,470 +0.00(+0.00%)
Jul 24, 2020 68.53 68.56 68.53 68.54 66,575 -0.02(-0.02%)
Jul 23, 2020 68.56 68.58 68.54 68.56 15,909 +0.01(+0.01%)
Jul 22, 2020 68.53 68.58 68.52 68.55 41,134 -0.01(-0.02%)
Jul 21, 2020 68.54 68.57 68.54 68.57 32,750 +0.02(+0.03%)
Jul 20, 2020 68.54 68.55 68.53 68.55 13,175 +0.01(+0.01%)
Jul 17, 2020 68.54 68.55 68.53 68.54 8,015 +0.02(+0.03%)
Jul 16, 2020 68.51 68.53 68.50 68.52 49,289 -0.01(-0.02%)
Jul 15, 2020 68.47 68.53 68.47 68.53 15,421 +0.04(+0.06%)
Jul 14, 2020 68.45 68.50 68.45 68.49 25,021 -0.03(-0.05%)
Jul 13, 2020 68.47 68.53 68.47 68.52 25,385 +0.03(+0.05%)
Jul 10, 2020 68.48 68.49 68.47 68.49 13,582 +0.01(+0.01%)
Jul 09, 2020 68.46 68.49 68.46 68.48 34,225 -0.03(-0.05%)
Jul 08, 2020 68.46 68.53 68.46 68.51 55,784 +0.01(+0.02%)
Jul 07, 2020 68.49 68.53 68.48 68.50 117,047 +0.03(+0.05%)
Jul 06, 2020 68.49 68.49 68.45 68.47 10,295 -0.06(-0.08%)
Jul 02, 2020 68.47 68.53 68.44 68.52 35,514 +0.05(+0.08%)
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.