Flexshares Ready Access Variable Income (NY: RAVI )

75.55 +0.03 (+0.04%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 66.53 66.57 66.53 66.55 51,011 -0.00(-0.01%)
Jun 27, 2019 66.55 66.55 66.53 66.55 12,880 -0.02(-0.03%)
Jun 26, 2019 66.53 66.58 66.53 66.57 27,443 -0.02(-0.02%)
Jun 25, 2019 66.58 66.60 66.56 66.59 49,640 +0.03(+0.04%)
Jun 24, 2019 66.49 66.56 66.49 66.56 37,893 +0.02(+0.03%)
Jun 21, 2019 66.55 66.55 66.53 66.54 7,401 -0.01(-0.01%)
Jun 20, 2019 66.53 66.55 66.53 66.55 30,472 +0.02(+0.03%)
Jun 19, 2019 66.47 66.56 66.47 66.53 23,013 +0.05(+0.08%)
Jun 18, 2019 66.48 66.48 66.46 66.48 39,262 +0.01(+0.02%)
Jun 17, 2019 66.43 66.47 66.43 66.47 10,927 +0.01(+0.01%)
Jun 14, 2019 66.43 66.48 66.43 66.46 25,392 +0.01(+0.02%)
Jun 13, 2019 66.46 66.46 66.41 66.45 14,119 +0.04(+0.05%)
Jun 12, 2019 66.46 66.46 66.40 66.41 26,700 +0.00(+0.00%)
Jun 11, 2019 66.43 66.44 66.40 66.41 9,645 -0.02(-0.03%)
Jun 10, 2019 66.43 66.43 66.40 66.43 6,204 +0.01(+0.02%)
Jun 07, 2019 66.42 66.43 66.39 66.42 10,361 +0.00(+0.01%)
Jun 06, 2019 66.43 66.43 66.40 66.41 7,426 -0.00(-0.00%)
Jun 05, 2019 66.44 66.44 66.41 66.41 9,824 +0.00(+0.01%)
Jun 04, 2019 66.38 66.42 66.38 66.41 5,061 +0.01(+0.01%)
Jun 03, 2019 66.39 66.40 66.39 66.40 13,364 +0.05(+0.07%)
May 31, 2019 66.33 66.36 66.33 66.35 69,502 +0.01(+0.02%)
May 30, 2019 66.30 66.36 66.30 66.34 23,996 -0.01(-0.01%)
May 29, 2019 66.29 66.36 66.29 66.35 38,048 +0.06(+0.09%)
May 28, 2019 66.28 66.29 66.28 66.29 9,026 -0.01(-0.02%)
May 24, 2019 66.31 66.32 66.27 66.30 72,470 +0.01(+0.01%)
May 23, 2019 66.29 66.29 66.26 66.29 10,918 +0.06(+0.09%)
May 22, 2019 66.23 66.26 66.21 66.23 31,854 +0.00(+0.00%)
May 21, 2019 66.25 66.25 66.22 66.23 8,755 -0.01(-0.01%)
May 20, 2019 66.22 66.24 66.22 66.24 8,257 +0.02(+0.03%)
May 17, 2019 66.22 66.25 66.22 66.22 10,499 +0.00(+0.00%)
May 16, 2019 66.24 66.25 66.22 66.22 17,770 +0.02(+0.03%)
May 15, 2019 66.24 66.24 66.20 66.21 32,810 -0.03(-0.04%)
May 14, 2019 66.17 66.25 66.17 66.23 64,767 +0.03(+0.04%)
May 13, 2019 66.20 66.22 66.20 66.21 15,655 -0.02(-0.03%)
May 10, 2019 66.20 66.23 66.18 66.22 5,820 +0.05(+0.08%)
May 09, 2019 66.16 66.19 66.16 66.17 23,670 -0.02(-0.03%)
May 08, 2019 66.18 66.20 66.14 66.19 61,699 +0.02(+0.03%)
May 07, 2019 66.15 66.18 66.15 66.17 69,347 +0.02(+0.03%)
May 06, 2019 66.16 66.17 66.14 66.15 25,293 -0.00(-0.01%)
May 03, 2019 66.12 66.16 66.12 66.15 9,586 -0.02(-0.03%)
May 02, 2019 66.17 66.17 66.15 66.17 9,217 +0.04(+0.06%)
May 01, 2019 66.15 66.16 66.12 66.13 16,483 -0.03(-0.04%)
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%)
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.