Flexshares Ready Access Variable Income (NY: RAVI )

76.19 USD +0.02 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 75.30 75.53 75.30 75.30 86,888 -0.01(-0.01%)
Apr 27, 2018 75.31 75.32 75.31 75.31 1,011 +0.01(+0.01%)
Apr 26, 2018 75.44 75.44 75.26 75.30 10,103 -0.07(-0.09%)
Apr 25, 2018 75.43 75.43 75.29 75.37 15,127 +0.02(+0.03%)
Apr 24, 2018 75.34 75.36 75.34 75.35 3,296 +0.01(+0.01%)
Apr 23, 2018 75.34 75.34 75.34 75.34 875 +0.03(+0.04%)
Apr 20, 2018 75.23 75.34 75.23 75.31 8,504 -0.01(-0.01%)
Apr 19, 2018 75.28 75.40 75.26 75.32 24,581 -0.01(-0.01%)
Apr 18, 2018 75.26 75.33 75.26 75.33 14,511 -0.01(-0.01%)
Apr 17, 2018 75.26 75.35 75.26 75.34 7,166 +0.08(+0.11%)
Apr 16, 2018 75.48 75.48 75.25 75.26 5,579 -0.03(-0.04%)
Apr 13, 2018 75.60 75.60 75.25 75.29 4,249 +0.01(+0.01%)
Apr 12, 2018 75.31 75.31 75.24 75.28 6,604 -0.01(-0.01%)
Apr 11, 2018 75.29 75.29 75.29 75.29 496 -0.01(-0.02%)
Apr 10, 2018 75.29 75.30 75.29 75.30 933 +0.07(+0.09%)
Apr 09, 2018 75.25 75.27 75.22 75.23 5,215 +0.08(+0.11%)
Apr 05, 2018 75.15 75.15 75.15 80 +0.01(+0.01%)
Apr 04, 2018 75.21 75.21 75.14 75.14 3,577 -0.05(-0.07%)
Apr 03, 2018 75.20 75.20 75.20 75.20 951 +0.07(+0.09%)
Apr 02, 2018 75.34 75.34 75.13 75.13 9,754 -0.19(-0.25%)
Mar 29, 2018 75.32 75.32 75.32 0 +0.05(+0.06%)
Mar 28, 2018 75.31 75.31 75.27 75.27 19,399 -0.05(-0.06%)
Mar 27, 2018 75.40 75.40 75.31 75.32 13,379 +0.01(+0.02%)
Mar 26, 2018 75.33 75.34 75.23 75.31 22,239 -0.04(-0.06%)
Mar 23, 2018 75.31 75.35 75.31 75.35 2,872 +0.03(+0.03%)
Mar 22, 2018 75.31 75.35 75.26 75.32 2,423 -0.03(-0.03%)
Mar 21, 2018 75.33 75.35 75.30 75.35 3,824 +0.02(+0.03%)
Mar 20, 2018 75.29 75.33 75.28 75.33 3,257 +0.03(+0.03%)
Mar 19, 2018 75.29 75.31 75.28 75.30 3,607 -0.01(-0.02%)
Mar 16, 2018 75.31 75.32 75.31 75.32 3,368 +0.03(+0.03%)
Mar 15, 2018 75.32 75.33 75.29 75.29 30,818 -0.03(-0.04%)
Mar 14, 2018 75.30 75.33 75.30 75.32 16,592 +0.00(+0.00%)
Mar 13, 2018 75.22 75.34 75.22 75.32 17,313 -0.01(-0.01%)
Mar 12, 2018 75.20 75.33 75.20 75.33 4,235 +0.02(+0.03%)
Mar 09, 2018 75.21 75.32 75.21 75.31 9,636 +0.04(+0.06%)
Mar 08, 2018 75.40 75.40 75.23 75.26 8,304 +0.01(+0.02%)
Mar 07, 2018 75.25 75.25 3,805 -0.02(-0.02%)
Mar 06, 2018 75.25 75.26 75.23 75.26 9,802 +0.03(+0.04%)
Mar 05, 2018 75.20 75.32 75.20 75.24 7,279 -0.05(-0.07%)
Mar 02, 2018 75.24 75.30 75.24 75.29 1,867 +0.05(+0.07%)
Mar 01, 2018 75.16 75.25 75.16 75.24 1,203 -0.14(-0.18%)
Feb 28, 2018 75.50 75.50 75.37 75.38 9,387 -0.02(-0.03%)
Feb 27, 2018 75.43 75.43 75.38 75.40 8,811 -0.00(-0.01%)
Feb 26, 2018 75.29 75.42 75.29 75.40 1,453 -0.01(-0.01%)
Feb 22, 2018 75.41 75.41 75.41 335 +0.01(+0.01%)
Feb 21, 2018 75.40 75.40 75.40 75.40 1,649 +0.02(+0.03%)
Feb 20, 2018 75.38 75.38 75.35 75.38 2,398 -0.02(-0.02%)
Feb 16, 2018 75.40 75.40 75.40 0 +0.04(+0.05%)
Feb 15, 2018 75.38 75.41 75.31 75.36 91,225 -0.04(-0.05%)
Feb 14, 2018 75.12 75.40 75.12 75.40 22,450 -0.01(-0.02%)
Feb 13, 2018 75.39 75.44 75.34 75.41 13,338 -0.01(-0.01%)
Feb 12, 2018 75.45 75.47 75.41 75.42 40,715 -0.04(-0.05%)
Feb 09, 2018 75.47 75.49 75.41 75.46 2,291 +0.02(+0.03%)
Feb 08, 2018 75.46 75.46 75.43 75.44 6,830 +0.13(+0.17%)
Feb 07, 2018 75.33 75.30 75.31 12,769 -0.02(-0.03%)
Feb 06, 2018 75.12 75.39 75.12 75.33 25,239 -0.07(-0.09%)
Feb 05, 2018 75.38 75.43 75.38 75.40 1,725 +0.06(+0.08%)
Feb 02, 2018 75.23 75.43 75.23 75.34 16,538 +0.00(+0.00%)
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.