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 (%)
Dec 29, 2017 64.09 64.09 64.09 0 +0.01(+0.01%)
Dec 28, 2017 64.10 64.10 63.99 64.08 14,597 +0.06(+0.09%)
Dec 27, 2017 64.03 64.07 64.03 64.03 1,365 -0.04(-0.06%)
Dec 26, 2017 64.03 64.06 64.03 64.06 2,217 +0.04(+0.06%)
Dec 22, 2017 63.95 64.02 63.95 64.02 24,705 +0.02(+0.03%)
Dec 21, 2017 63.96 64.01 63.96 64.01 5,018 +0.02(+0.03%)
Dec 20, 2017 63.98 64.00 63.98 63.99 5,349 -0.03(-0.04%)
Dec 19, 2017 63.93 64.01 63.93 64.01 25,538 +0.03(+0.05%)
Dec 18, 2017 63.99 64.02 63.98 63.98 136,023 -0.01(-0.01%)
Dec 15, 2017 63.93 64.03 63.93 63.99 43,888 -0.03(-0.05%)
Dec 14, 2017 64.02 64.02 63.99 64.02 23,968 -0.03(-0.04%)
Dec 13, 2017 64.00 64.05 63.85 64.05 13,449 +0.05(+0.07%)
Dec 12, 2017 63.94 64.00 63.94 64.00 46,970 +0.01(+0.02%)
Dec 11, 2017 63.99 64.02 63.98 63.99 18,647 +0.00(+0.00%)
Dec 08, 2017 64.03 64.03 63.99 63.99 45,836 +0.00(+0.00%)
Dec 07, 2017 63.99 63.99 63.99 63.99 65,430 -0.03(-0.04%)
Dec 06, 2017 63.89 64.01 63.89 64.01 7,458 +0.07(+0.11%)
Dec 05, 2017 63.97 63.97 63.94 63.94 5,688 -0.05(-0.08%)
Dec 04, 2017 63.99 63.95 63.99 4,373 +0.01(+0.01%)
Dec 01, 2017 64.00 64.01 63.97 63.99 4,023 -0.01(-0.02%)
Nov 30, 2017 64.03 64.03 63.99 64.00 55,331 +0.03(+0.04%)
Nov 29, 2017 63.99 64.00 63.97 63.97 7,984 -0.03(-0.05%)
Nov 28, 2017 64.01 64.02 63.99 64.01 5,816 +0.03(+0.04%)
Nov 27, 2017 63.93 63.99 63.93 63.98 8,819 -0.01(-0.01%)
Nov 24, 2017 64.00 64.02 63.98 63.99 6,377 +0.07(+0.11%)
Nov 22, 2017 63.95 63.95 63.92 63.92 6,133 +0.02(+0.03%)
Nov 21, 2017 63.92 63.92 63.90 63.91 3,709 -0.03(-0.05%)
Nov 20, 2017 63.97 63.97 63.92 63.94 4,094 -0.03(-0.04%)
Nov 17, 2017 63.97 63.97 63.96 63.97 15,166 +0.03(+0.04%)
Nov 16, 2017 63.94 63.94 63.91 63.94 1,723 -0.03(-0.04%)
Nov 15, 2017 63.97 63.97 63.97 63.97 1,033 +0.01(+0.01%)
Nov 14, 2017 63.93 63.96 63.91 63.96 15,408 +0.03(+0.05%)
Nov 13, 2017 63.88 63.96 63.88 63.92 19,522 -0.01(-0.02%)
Nov 10, 2017 63.97 63.97 63.91 63.94 25,704 -0.02(-0.03%)
Nov 09, 2017 63.94 63.97 63.94 63.95 3,938 -0.02(-0.03%)
Nov 08, 2017 63.98 63.98 63.95 63.97 2,297 -0.02(-0.03%)
Nov 07, 2017 63.96 63.99 63.96 63.99 14,662 +0.01(+0.01%)
Nov 06, 2017 64.29 64.29 63.91 63.98 9,429 +0.03(+0.04%)
Nov 03, 2017 63.96 63.96 63.92 63.96 4,213 +0.01(+0.02%)
Nov 02, 2017 63.93 63.96 63.92 63.95 3,561 +0.03(+0.05%)
Nov 01, 2017 63.94 63.96 63.91 63.91 6,616 -0.04(-0.06%)
Oct 31, 2017 63.95 63.95 63.92 63.95 1,359 +0.05(+0.08%)
Oct 30, 2017 63.91 63.97 63.88 63.90 12,592 -0.03(-0.05%)
Oct 27, 2017 63.93 63.93 63.91 63.93 5,686 -0.01(-0.01%)
Oct 26, 2017 63.89 63.94 63.89 63.94 5,642 +0.06(+0.09%)
Oct 25, 2017 63.88 63.90 63.88 63.88 1,569 -0.05(-0.08%)
Oct 24, 2017 63.93 63.94 63.88 63.93 7,727 +0.04(+0.07%)
Oct 23, 2017 63.74 63.94 63.74 63.89 2,816 -0.01(-0.02%)
Oct 20, 2017 63.91 63.93 63.89 63.90 8,841 +0.01(+0.01%)
Oct 19, 2017 63.90 63.90 63.90 63.90 329 -0.04(-0.06%)
Oct 18, 2017 63.88 63.93 63.88 63.93 9,081 +0.05(+0.08%)
Oct 17, 2017 63.90 63.93 63.88 63.88 68,291 -0.03(-0.04%)
Oct 16, 2017 63.88 63.91 63.88 63.91 47,005 -0.01(-0.01%)
Oct 13, 2017 63.89 63.93 63.89 63.92 7,584 +0.02(+0.03%)
Oct 12, 2017 63.86 63.90 63.86 63.90 8,018 +0.08(+0.12%)
Oct 11, 2017 63.82 63.86 63.82 63.83 4,528 +0.00(+0.00%)
Oct 10, 2017 63.84 63.84 63.82 63.82 15,501 -0.02(-0.03%)
Oct 09, 2017 63.82 63.85 63.82 63.84 3,743 +0.03(+0.05%)
Oct 06, 2017 63.87 63.87 63.81 63.81 11,784 -0.01(-0.01%)
Oct 05, 2017 63.88 63.88 63.80 63.82 14,009 -0.07(-0.10%)
Oct 04, 2017 63.87 63.88 63.85 63.88 11,747 +0.03(+0.05%)
Oct 03, 2017 63.89 63.89 63.85 63.85 14,946 -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.