Flexshares Ready Access Variable Income (NY: RAVI )

75.45 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 63.92 63.92 63.83 63.89 4,994 -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 63.90 63.92 63.90 63.92 10,584 +0.03(+0.04%)
Nov 23, 2015 63.88 63.90 63.88 63.90 785 +0.01(+0.01%)
Nov 20, 2015 63.90 63.90 63.89 63.89 1,791 -0.01(-0.01%)
Nov 19, 2015 63.90 63.90 63.89 63.90 1,119 +0.00(+0.00%)
Nov 18, 2015 63.89 63.90 63.88 63.90 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 6,124 -0.01(-0.01%)
Nov 03, 2015 63.93 63.96 63.93 63.96 5,208 +0.04(+0.06%)
Nov 02, 2015 63.90 63.93 63.90 63.93 1,023 -0.02(-0.04%)
Oct 30, 2015 63.92 63.96 63.92 63.95 8,497 +0.02(+0.02%)
Oct 29, 2015 63.92 63.96 63.92 63.93 4,652 +0.07(+0.10%)
Oct 28, 2015 63.90 63.93 63.87 63.87 1,061 -0.05(-0.08%)
Oct 27, 2015 63.92 64.00 63.92 63.92 1,056 +0.02(+0.03%)
Oct 26, 2015 63.89 63.90 63.87 63.90 3,827 +0.02(+0.03%)
Oct 23, 2015 63.88 63.88 63.83 63.88 1,978 +0.02(+0.04%)
Oct 22, 2015 63.91 63.92 63.83 63.86 5,885 -0.04(-0.06%)
Oct 21, 2015 63.89 63.91 63.89 63.90 4,686 +0.03(+0.05%)
Oct 20, 2015 63.93 63.93 63.87 63.87 1,665 +0.00(+0.00%)
Oct 19, 2015 63.99 63.99 63.87 63.87 2,244 -0.10(-0.16%)
Oct 16, 2015 63.96 63.97 63.94 63.97 648 +0.06(+0.09%)
Oct 15, 2015 63.91 63.98 63.83 63.91 4,613 -0.08(-0.13%)
Oct 14, 2015 63.97 64.00 63.96 64.00 7,281 +0.18(+0.28%)
Oct 13, 2015 63.97 63.97 63.82 63.82 473 -0.20(-0.32%)
Oct 12, 2015 64.01 64.02 64.00 64.02 4,453 -0.01(-0.02%)
Oct 09, 2015 63.95 64.05 63.95 64.03 18,417 -0.09(-0.15%)
Oct 08, 2015 64.01 64.12 64.01 64.12 8,835 +0.04(+0.07%)
Oct 07, 2015 63.92 64.08 63.92 64.08 4,211 +0.16(+0.25%)
Oct 06, 2015 63.94 63.94 63.76 63.92 1,460 +0.01(+0.01%)
Oct 05, 2015 63.61 63.92 63.61 63.91 9,685 -0.02(-0.03%)
Oct 02, 2015 63.98 63.98 63.92 63.93 18,610 +0.01(+0.02%)
Oct 01, 2015 63.90 63.94 63.90 63.91 4,467 -0.02(-0.03%)
Sep 30, 2015 63.86 63.93 63.86 63.93 10,250 +0.06(+0.09%)
Sep 29, 2015 63.89 63.90 63.87 63.87 2,919 +0.01(+0.01%)
Sep 28, 2015 63.88 63.88 63.86 63.86 1,703 -0.01(-0.01%)
Sep 25, 2015 63.89 63.89 63.87 63.87 910 -0.08(-0.12%)
Sep 24, 2015 63.95 63.95 63.95 63.95 376 +0.05(+0.08%)
Sep 23, 2015 63.88 63.89 63.71 63.89 4,266 -0.02(-0.03%)
Sep 22, 2015 63.89 63.91 63.89 63.91 3,845 +0.04(+0.07%)
Sep 21, 2015 63.87 63.87 63.87 63.87 705 -0.02(-0.03%)
Sep 18, 2015 63.80 63.89 63.80 63.89 3,677 +0.01(+0.01%)
Sep 17, 2015 63.84 63.89 63.84 63.88 2,612 +0.03(+0.05%)
Sep 16, 2015 63.84 63.84 63.79 63.84 1,317 +0.03(+0.04%)
Sep 15, 2015 63.84 63.84 63.82 63.82 4,417 -0.01(-0.01%)
Sep 14, 2015 63.86 63.86 63.73 63.83 1,003 -0.03(-0.04%)
Sep 11, 2015 63.83 63.85 63.83 63.85 84,151 +0.08(+0.12%)
Sep 10, 2015 63.79 63.81 63.77 63.77 3,807 -0.00(-0.01%)
Sep 09, 2015 63.78 63.78 63.78 63.78 3,895 -0.00(-0.00%)
Sep 08, 2015 63.78 63.79 63.78 63.78 2,747 -0.02(-0.03%)
Sep 04, 2015 63.78 63.79 63.79 63.79 11,677 -0.01(-0.01%)
Sep 03, 2015 63.80 63.80 63.80 63.80 2,244 +0.01(+0.01%)
Sep 02, 2015 63.78 63.79 63.71 63.79 1,846 +0.01(+0.01%)
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.