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, 2021 70.41 70.44 70.41 70.43 35,430 +0.00(+0.00%)
Jan 28, 2021 70.40 70.43 70.40 70.42 9,735 +0.00(+0.00%)
Jan 27, 2021 70.41 70.44 70.41 70.42 14,407 +0.00(+0.00%)
Jan 26, 2021 70.41 70.43 70.41 70.42 25,349 +0.00(+0.00%)
Jan 25, 2021 70.44 70.44 70.40 70.42 23,323 -0.00(-0.01%)
Jan 22, 2021 70.41 70.44 70.41 70.43 29,471 +0.00(+0.00%)
Jan 21, 2021 70.41 70.44 70.41 70.43 24,391 +0.00(+0.00%)
Jan 20, 2021 70.40 70.43 70.40 70.43 36,375 +0.01(+0.02%)
Jan 19, 2021 70.38 70.42 70.38 70.42 21,958 +0.02(+0.03%)
Jan 15, 2021 70.40 70.43 70.38 70.40 75,520 -0.02(-0.03%)
Jan 14, 2021 70.38 70.43 70.38 70.42 35,505 +0.01(+0.01%)
Jan 13, 2021 70.37 70.41 70.37 70.41 45,769 +0.03(+0.04%)
Jan 12, 2021 70.41 70.41 70.36 70.37 50,874 -0.02(-0.03%)
Jan 11, 2021 70.41 70.41 70.38 70.40 22,943 -0.01(-0.01%)
Jan 08, 2021 70.38 70.41 70.37 70.41 32,396 +0.01(+0.02%)
Jan 07, 2021 70.38 70.41 70.38 70.39 34,251 +0.00(+0.00%)
Jan 06, 2021 70.38 70.40 70.37 70.39 46,058 -0.00(-0.01%)
Jan 05, 2021 70.39 70.40 70.39 70.40 23,028 +0.01(+0.02%)
Jan 04, 2021 70.39 70.41 70.37 70.38 25,801 -0.01(-0.01%)
Dec 31, 2020 70.39 70.39 70.39 40,646 +0.01(+0.01%)
Dec 30, 2020 70.41 70.41 70.37 70.38 40,646 +0.01(+0.02%)
Dec 29, 2020 70.37 70.38 70.36 70.37 65,572 +0.00(+0.00%)
Dec 28, 2020 70.36 70.38 70.36 70.37 29,252 +0.00(+0.00%)
Dec 24, 2020 70.35 70.38 70.35 70.37 16,035 +0.00(+0.00%)
Dec 23, 2020 70.36 70.39 70.36 70.37 11,882 -0.02(-0.03%)
Dec 22, 2020 70.38 70.40 70.36 70.39 67,170 +0.03(+0.05%)
Dec 21, 2020 70.35 70.36 70.35 70.36 15,354 -0.02(-0.03%)
Dec 18, 2020 70.36 70.38 70.36 70.38 20,153 +0.02(+0.03%)
Dec 17, 2020 70.35 70.38 70.35 70.36 17,493 -0.01(-0.01%)
Dec 16, 2020 70.33 70.37 70.33 70.36 48,774 +0.01(+0.02%)
Dec 15, 2020 70.37 70.37 70.34 70.35 22,243 +0.01(+0.01%)
Dec 14, 2020 70.36 70.36 70.33 70.34 29,662 +0.00(+0.01%)
Dec 11, 2020 70.34 70.38 70.33 70.34 78,082 -0.01(-0.01%)
Dec 10, 2020 70.32 70.36 70.32 70.34 36,234 +0.02(+0.03%)
Dec 09, 2020 70.33 70.36 70.32 70.32 32,040 -0.02(-0.03%)
Dec 08, 2020 70.34 70.35 70.33 70.34 16,630 -0.01(-0.01%)
Dec 07, 2020 70.33 70.36 70.33 70.35 12,191 +0.00(+0.00%)
Dec 04, 2020 70.36 70.36 70.33 70.35 27,654 +0.01(+0.01%)
Dec 03, 2020 70.34 70.35 70.33 70.34 63,444 +0.02(+0.03%)
Dec 02, 2020 70.31 70.33 70.30 70.32 114,049 -0.01(-0.01%)
Dec 01, 2020 70.33 70.34 70.32 70.33 19,945 +0.01(+0.01%)
Nov 30, 2020 70.31 70.32 70.31 70.32 19,291 -0.01(-0.01%)
Nov 27, 2020 70.34 70.35 70.32 70.33 12,045 +0.02(+0.03%)
Nov 25, 2020 70.31 70.32 70.29 70.30 41,237 -0.00(-0.00%)
Nov 24, 2020 70.29 70.34 70.29 70.31 35,798 +0.03(+0.05%)
Nov 23, 2020 70.32 70.33 70.27 70.27 34,518 -0.03(-0.04%)
Nov 20, 2020 70.29 70.31 70.28 70.30 10,743 -0.02(-0.03%)
Nov 19, 2020 70.31 70.32 70.29 70.32 30,364 +0.02(+0.03%)
Nov 18, 2020 70.28 70.31 70.28 70.30 18,762 +0.03(+0.05%)
Nov 17, 2020 70.29 70.30 70.26 70.26 75,911 -0.01(-0.01%)
Nov 16, 2020 70.25 70.29 70.25 70.27 8,626 -0.00(-0.00%)
Nov 13, 2020 70.29 70.29 70.26 70.27 19,425 -0.01(-0.02%)
Nov 12, 2020 70.26 70.29 70.26 70.29 14,302 +0.03(+0.05%)
Nov 11, 2020 70.25 70.29 70.25 70.25 16,004 +0.00(+0.00%)
Nov 10, 2020 70.26 70.29 70.25 70.25 31,388 -0.02(-0.03%)
Nov 09, 2020 70.27 70.31 70.25 70.28 31,224 +0.00(+0.01%)
Nov 06, 2020 70.27 70.29 70.26 70.27 79,870 +0.00(+0.00%)
Nov 05, 2020 70.25 70.29 70.25 70.27 33,446 +0.01(+0.01%)
Nov 04, 2020 70.24 70.26 70.24 70.26 18,717 +0.02(+0.03%)
Nov 03, 2020 70.24 70.25 70.24 70.24 15,700 +0.01(+0.02%)
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.