Flexshares Ready Access Variable Income (NY: RAVI )

75.54 +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 66.10 66.16 66.10 66.16 7,700 +0.04(+0.06%)
Apr 29, 2019 66.13 66.13 66.11 66.12 3,962 +0.00(+0.00%)
Apr 26, 2019 66.13 66.13 66.11 66.12 42,437 +0.03(+0.04%)
Apr 25, 2019 66.10 66.11 66.07 66.09 28,169 +0.02(+0.02%)
Apr 24, 2019 66.06 66.09 66.06 66.08 30,329 -0.01(-0.01%)
Apr 23, 2019 66.05 66.08 66.03 66.08 19,075 +0.10(+0.16%)
Apr 22, 2019 65.98 66.03 65.96 65.98 13,698 -0.03(-0.05%)
Apr 18, 2019 66.02 66.02 65.98 66.01 7,892 -0.01(-0.02%)
Apr 17, 2019 65.99 66.03 65.94 66.02 26,250 +0.06(+0.09%)
Apr 16, 2019 65.96 66.00 65.94 65.96 69,329 -0.02(-0.03%)
Apr 15, 2019 65.98 66.00 65.93 65.98 45,537 +0.00(+0.01%)
Apr 12, 2019 65.93 65.99 65.93 65.97 9,608 +0.02(+0.03%)
Apr 11, 2019 65.97 66.00 65.94 65.95 109,181 -0.04(-0.07%)
Apr 10, 2019 66.00 66.00 65.96 66.00 9,564 +0.05(+0.07%)
Apr 09, 2019 65.93 65.97 65.92 65.95 30,236 +0.02(+0.03%)
Apr 08, 2019 65.93 65.96 65.88 65.93 17,590 +0.01(+0.02%)
Apr 05, 2019 65.93 65.96 65.90 65.92 17,043 -0.01(-0.01%)
Apr 04, 2019 65.93 65.95 65.92 65.93 19,542 -0.03(-0.04%)
Apr 03, 2019 65.95 65.98 65.90 65.95 19,063 +0.04(+0.05%)
Apr 02, 2019 65.92 65.94 65.87 65.92 7,782 -0.00(-0.00%)
Apr 01, 2019 65.93 65.93 65.86 65.92 44,812 +0.04(+0.06%)
Mar 29, 2019 65.95 65.95 65.87 65.88 20,293 -0.05(-0.08%)
Mar 28, 2019 65.93 65.94 65.91 65.93 17,622 +0.04(+0.06%)
Mar 27, 2019 65.89 65.90 65.85 65.89 16,502 -0.03(-0.04%)
Mar 26, 2019 65.93 65.93 65.85 65.92 11,201 -0.00(-0.01%)
Mar 25, 2019 65.91 65.92 65.91 65.92 10,526 +0.04(+0.07%)
Mar 22, 2019 65.83 65.92 65.83 65.88 37,033 +0.00(+0.01%)
Mar 21, 2019 65.82 65.90 65.82 65.87 8,564 +0.05(+0.07%)
Mar 20, 2019 65.80 65.86 65.80 65.82 5,508 -0.02(-0.03%)
Mar 19, 2019 65.77 65.84 65.76 65.84 18,562 +0.06(+0.09%)
Mar 18, 2019 65.78 65.81 65.78 65.78 24,191 -0.07(-0.11%)
Mar 15, 2019 65.83 65.86 65.83 65.85 15,249 +0.06(+0.09%)
Mar 14, 2019 65.74 65.79 65.74 65.79 11,826 +0.04(+0.06%)
Mar 13, 2019 65.81 65.81 65.72 65.75 24,271 -0.06(-0.09%)
Mar 12, 2019 65.80 65.82 65.80 65.81 4,126 +0.01(+0.01%)
Mar 11, 2019 65.79 65.81 65.77 65.80 16,823 +0.06(+0.09%)
Mar 08, 2019 65.75 65.81 65.75 65.75 48,040 -0.03(-0.05%)
Mar 07, 2019 65.80 65.80 65.74 65.78 11,307 +0.02(+0.03%)
Mar 06, 2019 65.77 65.77 65.73 65.76 22,598 +0.02(+0.03%)
Mar 05, 2019 65.69 65.77 65.69 65.75 13,124 -0.04(-0.06%)
Mar 04, 2019 65.68 65.79 65.68 65.78 39,072 +0.05(+0.08%)
Mar 01, 2019 65.74 65.75 65.72 65.73 34,740 -0.02(-0.03%)
Feb 28, 2019 65.74 65.75 65.71 65.75 14,298 -0.01(-0.01%)
Feb 27, 2019 65.69 65.76 65.69 65.76 82,213 +0.07(+0.11%)
Feb 26, 2019 65.64 65.71 65.64 65.68 22,441 +0.05(+0.08%)
Feb 25, 2019 65.61 65.66 65.61 65.63 9,258 -0.03(-0.04%)
Feb 22, 2019 65.64 65.67 65.62 65.66 96,056 +0.00(+0.00%)
Feb 21, 2019 65.63 65.68 65.61 65.66 34,564 +0.00(+0.00%)
Feb 20, 2019 65.64 65.66 65.60 65.66 37,364 +0.02(+0.03%)
Feb 19, 2019 65.54 65.66 65.54 65.64 35,253 +0.01(+0.02%)
Feb 15, 2019 65.62 65.63 65.60 65.62 12,409 -0.02(-0.03%)
Feb 14, 2019 65.55 65.64 65.55 65.64 52,304 +0.03(+0.05%)
Feb 13, 2019 65.57 65.62 65.55 65.60 22,118 +0.08(+0.12%)
Feb 12, 2019 65.54 65.58 65.50 65.53 44,597 -0.04(-0.07%)
Feb 11, 2019 65.61 65.61 65.54 65.57 4,335 -0.03(-0.04%)
Feb 08, 2019 65.59 65.60 65.57 65.60 28,724 +0.04(+0.07%)
Feb 07, 2019 65.49 65.57 65.49 65.55 12,192 +0.02(+0.03%)
Feb 06, 2019 65.54 65.54 65.52 65.54 12,011 +0.03(+0.05%)
Feb 05, 2019 65.48 65.57 65.48 65.50 24,258 +0.03(+0.04%)
Feb 04, 2019 65.59 65.59 65.41 65.47 34,057 -0.05(-0.08%)
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.