Flexshares Ready Access Variable Income (NY: RAVI )

75.55 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 68.67 68.69 68.67 68.69 35,324 +0.01(+0.01%)
Oct 29, 2020 68.70 68.70 68.68 68.68 26,030 +0.00(+0.00%)
Oct 28, 2020 68.70 68.71 68.68 68.68 28,479 -0.02(-0.03%)
Oct 27, 2020 68.70 68.71 68.69 68.70 93,231 +0.00(+0.00%)
Oct 26, 2020 68.71 68.71 68.69 68.70 17,280 -0.01(-0.01%)
Oct 23, 2020 68.70 68.71 68.68 68.71 14,996 +0.00(+0.01%)
Oct 22, 2020 68.71 68.71 68.70 68.70 10,595 +0.01(+0.02%)
Oct 21, 2020 68.69 68.71 68.69 68.69 58,761 -0.04(-0.05%)
Oct 20, 2020 68.71 68.72 68.69 68.72 26,211 +0.01(+0.02%)
Oct 19, 2020 68.71 68.71 68.71 68.71 4,936 -0.00(-0.01%)
Oct 16, 2020 68.70 68.72 68.70 68.71 24,993 +0.01(+0.02%)
Oct 15, 2020 68.69 68.71 68.69 68.70 7,620 -0.00(-0.01%)
Oct 14, 2020 68.71 68.71 68.69 68.71 52,245 +0.02(+0.02%)
Oct 13, 2020 68.67 68.70 68.67 68.69 8,918 +0.02(+0.02%)
Oct 12, 2020 68.68 68.68 68.67 68.67 12,019 -0.02(-0.03%)
Oct 09, 2020 68.67 68.71 68.67 68.69 50,986 +0.02(+0.03%)
Oct 08, 2020 68.66 68.69 68.66 68.67 5,521 +0.00(+0.01%)
Oct 07, 2020 68.67 68.68 68.65 68.67 22,003 -0.02(-0.03%)
Oct 06, 2020 68.67 68.70 68.66 68.69 109,036 +0.02(+0.03%)
Oct 05, 2020 68.65 68.67 68.64 68.67 23,304 -0.00(-0.00%)
Oct 02, 2020 68.63 68.68 68.63 68.67 19,550 +0.00(+0.00%)
Oct 01, 2020 68.69 68.69 68.66 68.67 12,643 +0.00(+0.00%)
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 20,194 +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 86,270 -0.03(-0.05%)
Sep 23, 2020 68.65 68.69 68.65 68.67 65,563 -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 49,354 +0.01(+0.02%)
Sep 17, 2020 68.67 68.70 68.67 68.69 30,934 +0.01(+0.01%)
Sep 16, 2020 68.68 68.69 68.66 68.68 13,456 +0.01(+0.01%)
Sep 15, 2020 68.69 68.70 68.66 68.68 91,919 +0.01(+0.02%)
Sep 14, 2020 68.66 68.68 68.65 68.66 97,673 -0.00(-0.01%)
Sep 11, 2020 68.69 68.71 68.67 68.67 101,821 +0.01(+0.02%)
Sep 10, 2020 68.66 68.68 68.64 68.65 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 68.65 26,760 -0.01(-0.02%)
Sep 04, 2020 68.68 68.68 68.65 68.67 40,239 +0.00(+0.00%)
Sep 03, 2020 68.63 68.69 68.63 68.67 111,317 -0.01(-0.01%)
Sep 02, 2020 68.68 68.69 68.66 68.68 37,069 -0.01(-0.01%)
Sep 01, 2020 68.69 68.69 68.67 68.69 46,573 -0.02(-0.03%)
Aug 31, 2020 68.67 68.73 68.64 68.71 248,793 +0.05(+0.07%)
Aug 28, 2020 68.65 68.67 68.64 68.66 22,804 +0.00(+0.01%)
Aug 27, 2020 68.64 68.66 68.64 68.65 71,160 +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 68.64 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 68.64 68.59 68.64 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 14,529 +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 68.59 36,069 -0.03(-0.05%)
Aug 12, 2020 68.61 68.64 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 68.66 68.62 68.66 43,717 +0.03(+0.04%)
Aug 06, 2020 68.63 68.64 68.63 68.63 17,353 -0.00(-0.00%)
Aug 05, 2020 68.65 68.65 68.61 68.64 17,004 +0.00(+0.00%)
Aug 04, 2020 68.63 68.65 68.62 68.64 98,783 +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.