Flexshares Ready Access Variable Income (NY: RAVI )

75.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 64.27 64.27 64.27 64.27 373 +0.00(+0.00%)
Apr 28, 2016 64.26 64.27 64.26 64.27 1,324 +0.03(+0.04%)
Apr 27, 2016 64.12 64.27 64.12 64.24 6,412 +0.01(+0.01%)
Apr 26, 2016 64.25 64.25 64.23 64.23 6,957 +0.09(+0.13%)
Apr 25, 2016 64.23 64.23 64.15 64.15 6,377 -0.09(-0.15%)
Apr 22, 2016 64.25 64.26 64.23 64.24 7,402 -0.03(-0.04%)
Apr 21, 2016 64.24 64.29 64.18 64.27 17,573 +0.02(+0.03%)
Apr 20, 2016 64.25 64.27 64.25 64.25 1,523 -0.01(-0.01%)
Apr 19, 2016 64.27 64.27 64.26 64.26 469 -0.01(-0.01%)
Apr 18, 2016 64.26 64.34 64.25 64.27 15,659 +0.03(+0.05%)
Apr 15, 2016 64.24 64.24 64.23 64.23 6,005 -0.03(-0.04%)
Apr 14, 2016 64.10 64.26 64.10 64.26 15,695 +0.03(+0.05%)
Apr 13, 2016 64.22 64.29 64.22 64.23 29,673 +0.00(+0.00%)
Apr 12, 2016 64.28 64.28 64.21 64.23 16,037 -0.02(-0.03%)
Apr 11, 2016 64.61 64.61 64.23 64.24 30,521 +0.02(+0.03%)
Apr 08, 2016 64.24 64.24 64.20 64.23 23,218 +0.00(+0.00%)
Apr 07, 2016 64.27 64.27 64.22 64.23 10,253 -0.01(-0.01%)
Apr 06, 2016 64.21 64.24 64.21 64.23 7,782 +0.03(+0.05%)
Apr 05, 2016 64.20 64.20 64.20 64.20 536 -0.00(-0.00%)
Apr 04, 2016 64.20 64.23 64.19 64.20 4,566 -0.01(-0.01%)
Apr 01, 2016 64.19 64.27 64.17 64.21 11,859 +0.02(+0.02%)
Mar 31, 2016 64.19 64.19 64.18 64.19 4,034 +0.00(+0.00%)
Mar 30, 2016 64.17 64.21 64.17 64.19 3,406 +0.02(+0.02%)
Mar 29, 2016 64.14 64.19 64.12 64.18 5,881 -0.02(-0.02%)
Mar 28, 2016 64.11 64.19 64.08 64.19 17,187 +0.09(+0.14%)
Mar 24, 2016 64.10 64.10 64.10 64.10 81,291 +0.14(+0.22%)
Mar 23, 2016 64.08 64.13 63.47 63.96 35,069 -0.14(-0.23%)
Mar 22, 2016 64.11 64.11 64.09 64.11 1,201 +0.04(+0.06%)
Mar 21, 2016 64.09 64.09 64.07 64.07 1,742 -0.04(-0.07%)
Mar 18, 2016 64.06 64.12 63.99 64.12 16,238 +0.17(+0.27%)
Mar 17, 2016 64.03 64.07 63.95 63.95 16,906 +0.06(+0.09%)
Mar 16, 2016 64.06 64.08 63.89 63.89 18,707 -0.14(-0.21%)
Mar 15, 2016 64.29 64.29 64.01 64.02 10,072 +0.01(+0.01%)
Mar 14, 2016 64.02 64.02 64.01 64.01 34,061 +0.03(+0.04%)
Mar 11, 2016 64.05 64.06 63.99 63.99 5,696 -0.12(-0.19%)
Mar 10, 2016 64.06 64.13 64.05 64.11 19,909 -0.08(-0.12%)
Mar 09, 2016 64.04 64.23 64.04 64.19 11,458 +0.11(+0.17%)
Mar 08, 2016 64.06 64.07 64.06 64.07 1,121 +0.01(+0.01%)
Mar 07, 2016 64.04 64.07 64.04 64.07 1,488 -0.03(-0.04%)
Mar 04, 2016 64.04 64.09 64.04 64.09 9,711 +0.01(+0.02%)
Mar 03, 2016 64.03 64.10 64.03 64.08 1,833 -0.05(-0.07%)
Mar 02, 2016 63.98 64.17 63.98 64.13 9,833 +0.03(+0.04%)
Mar 01, 2016 64.01 64.11 64.01 64.10 12,412 +0.10(+0.16%)
Feb 29, 2016 63.97 64.02 63.97 64.00 8,613 -0.01(-0.01%)
Feb 26, 2016 63.98 64.01 63.98 64.01 7,665 -0.05(-0.08%)
Feb 25, 2016 64.03 64.06 64.03 64.06 2,477 +0.02(+0.04%)
Feb 24, 2016 64.03 64.03 64.03 64.03 1,609 -0.01(-0.01%)
Feb 23, 2016 63.72 64.04 63.72 64.04 4,411 +0.00(+0.00%)
Feb 22, 2016 63.99 64.06 63.99 64.04 16,301 -0.01(-0.01%)
Feb 19, 2016 63.78 64.31 63.78 64.05 4,144 +0.00(+0.00%)
Feb 18, 2016 63.99 64.11 63.98 64.05 9,483 +0.07(+0.11%)
Feb 17, 2016 63.97 64.08 63.95 63.98 2,104 -0.09(-0.13%)
Feb 16, 2016 64.22 64.22 63.96 64.07 10,969 +0.05(+0.08%)
Feb 12, 2016 64.30 64.02 64.02 64.02 2,939 -0.37(-0.57%)
Feb 11, 2016 64.08 64.65 64.08 64.38 6,608 +0.24(+0.37%)
Feb 10, 2016 63.97 64.14 63.97 64.14 5,104 -0.03(-0.05%)
Feb 09, 2016 64.02 64.25 64.02 64.18 4,620 -0.15(-0.24%)
Feb 08, 2016 64.00 64.51 64.00 64.33 22,990 +0.31(+0.49%)
Feb 05, 2016 63.96 64.03 63.96 64.02 1,083 -0.07(-0.11%)
Feb 04, 2016 64.00 64.08 63.96 64.08 14,117 +0.04(+0.07%)
Feb 03, 2016 63.99 64.12 63.96 64.04 22,031 +0.04(+0.07%)
Feb 02, 2016 63.96 64.00 63.96 64.00 5,904 +0.13(+0.20%)
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.