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 (%)
Aug 30, 2013 61.62 61.62 61.62 61.62 125 +0.01(+0.01%)
Aug 29, 2013 61.61 61.61 61.61 61.61 2,683 +0.00(+0.00%)
Aug 22, 2013 61.61 61.61 61.61 61.61 2,683 +0.02(+0.03%)
Aug 21, 2013 61.59 61.59 61.59 61.59 154 -0.02(-0.03%)
Aug 20, 2013 61.61 61.61 61.61 61.61 1,122 +0.02(+0.03%)
Aug 19, 2013 61.61 61.61 61.59 61.59 17,455 -0.01(-0.01%)
Aug 16, 2013 61.59 61.60 61.58 61.60 4,377 -0.01(-0.01%)
Aug 15, 2013 61.59 61.61 61.57 61.61 7,737 -0.01(-0.01%)
Aug 14, 2013 61.62 61.62 61.62 61.62 7,832 +0.00(+0.00%)
Aug 13, 2013 61.62 61.62 61.62 61.62 25,189 -0.02(-0.03%)
Aug 12, 2013 61.62 61.63 61.62 61.63 17,246 +0.02(+0.04%)
Aug 09, 2013 61.61 61.61 61.61 61.61 402 -0.01(-0.01%)
Aug 08, 2013 61.62 61.62 61.61 61.62 24,152 +0.01(+0.01%)
Aug 07, 2013 61.61 61.61 61.61 61.61 5,789 +0.01(+0.01%)
Aug 06, 2013 61.61 61.61 61.60 61.60 3,732 -0.01(-0.01%)
Aug 05, 2013 61.60 61.61 61.60 61.61 973 +0.01(+0.01%)
Aug 02, 2013 61.59 61.60 61.59 61.60 1,980 +0.01(+0.01%)
Aug 01, 2013 61.58 61.59 61.58 61.59 7,811 -0.02(-0.03%)
Jul 31, 2013 61.61 61.61 61.59 61.61 4,488 +0.00(+0.00%)
Jul 30, 2013 61.61 61.61 61.61 61.61 121 -0.00(-0.00%)
Jul 29, 2013 61.61 61.62 61.61 61.61 6,086 +0.00(+0.00%)
Jul 26, 2013 61.60 61.61 61.60 61.61 6,346 +0.01(+0.01%)
Jul 25, 2013 61.59 61.60 61.57 61.60 2,726 -0.01(-0.01%)
Jul 24, 2013 61.59 61.61 61.58 61.61 7,293 +0.00(+0.00%)
Jul 23, 2013 61.61 61.61 61.61 61.61 2,361 +0.02(+0.03%)
Jul 22, 2013 61.59 61.61 61.59 61.59 4,220 +0.00(+0.00%)
Jul 19, 2013 61.57 61.59 61.57 61.59 56,684 +0.00(+0.01%)
Jul 18, 2013 61.59 61.59 61.52 61.59 2,778 +0.02(+0.03%)
Jul 16, 2013 61.57 61.57 61.57 61.57 0 -0.07(-0.12%)
Jul 15, 2013 61.63 61.64 61.63 61.64 1,367 +0.04(+0.07%)
Jul 11, 2013 61.58 61.60 61.60 61.60 7,196 +0.00(+0.00%)
Jul 10, 2013 61.60 61.60 61.58 61.60 4,159 +0.01(+0.01%)
Jul 09, 2013 61.59 61.59 61.53 61.59 1,493 +0.07(+0.11%)
Jul 05, 2013 61.53 61.53 61.53 61.53 0 -0.04(-0.06%)
Jul 02, 2013 61.56 61.56 61.56 61.56 1,829 -0.02(-0.03%)
Jul 01, 2013 61.58 61.58 61.57 61.58 1,832 -0.02(-0.04%)
Jun 28, 2013 61.60 61.61 61.60 61.61 2,683 -0.02(-0.03%)
Jun 26, 2013 61.63 61.63 61.61 61.62 3,659 -0.11(-0.17%)
Jun 25, 2013 61.71 61.76 61.65 61.73 7,093 +0.03(+0.05%)
Jun 24, 2013 61.69 61.70 61.68 61.70 7,398 -0.01(-0.01%)
Jun 21, 2013 61.71 61.71 61.71 61.71 365 +0.01(+0.01%)
Jun 20, 2013 61.69 61.70 61.69 61.70 4,213 -0.04(-0.07%)
Jun 19, 2013 61.74 61.74 61.72 61.74 12,614 +0.02(+0.04%)
Jun 18, 2013 61.73 61.73 61.71 61.71 647 -0.02(-0.03%)
Jun 17, 2013 61.73 61.73 61.71 61.73 1,366 +0.03(+0.04%)
Jun 14, 2013 61.71 61.71 61.70 61.70 984 +0.01(+0.01%)
Jun 11, 2013 61.70 61.70 61.70 61.70 0 -0.00(-0.00%)
Jun 10, 2013 61.70 61.70 61.70 61.70 243 +0.00(+0.00%)
Jun 07, 2013 61.71 61.71 61.70 61.70 4,391 -0.03(-0.05%)
Jun 06, 2013 61.73 61.73 61.73 61.73 1,272 +0.00(+0.00%)
Jun 05, 2013 61.71 61.73 61.71 61.73 17,540 +0.01(+0.01%)
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.