Flexshares Ready Access Variable Income (NY: RAVI )

75.55 +0.01 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 62.59 62.61 62.58 62.60 6,579 +0.00(+0.00%)
Jan 28, 2016 62.59 62.60 62.59 62.60 1,224 -0.04(-0.07%)
Jan 27, 2016 62.59 62.64 62.59 62.64 680 -0.02(-0.04%)
Jan 26, 2016 62.60 62.77 62.56 62.67 4,095 +0.06(+0.09%)
Jan 25, 2016 62.62 62.62 62.59 62.61 1,531 -0.08(-0.13%)
Jan 22, 2016 62.58 62.77 62.57 62.69 6,293 +0.04(+0.07%)
Jan 21, 2016 62.61 62.68 62.61 62.65 8,161 -0.03(-0.04%)
Jan 20, 2016 62.62 62.79 62.60 62.67 11,276 +0.06(+0.09%)
Jan 19, 2016 62.59 62.62 62.59 62.62 4,616 +0.03(+0.04%)
Jan 15, 2016 62.63 62.59 62.59 62.59 6,247 +0.17(+0.28%)
Jan 14, 2016 62.44 62.61 62.42 62.42 2,778 -0.17(-0.28%)
Jan 13, 2016 62.60 62.60 62.59 62.59 556 +0.08(+0.13%)
Jan 12, 2016 62.53 62.58 62.51 62.51 4,676 +0.08(+0.13%)
Jan 11, 2016 62.50 62.50 62.41 62.42 4,864 -0.01(-0.01%)
Jan 08, 2016 62.52 62.52 62.43 62.43 23,624 -0.07(-0.11%)
Jan 07, 2016 62.56 62.56 62.46 62.50 5,340 -0.05(-0.08%)
Jan 06, 2016 62.55 62.55 62.52 62.55 4,333 +0.07(+0.11%)
Jan 05, 2016 62.35 62.55 62.35 62.48 8,709 +0.12(+0.19%)
Jan 04, 2016 62.52 62.61 62.37 62.37 7,324 -0.14(-0.23%)
Dec 31, 2015 62.47 62.51 62.51 62.51 12,495 +0.05(+0.08%)
Dec 30, 2015 62.46 62.46 62.46 62.46 372 +0.00(+0.01%)
Dec 29, 2015 62.45 62.50 62.45 62.46 18,497 -0.04(-0.06%)
Dec 28, 2015 62.47 62.49 62.47 62.49 5,302 +0.02(+0.04%)
Dec 24, 2015 62.47 62.47 62.47 62.47 721 -0.03(-0.05%)
Dec 23, 2015 62.17 62.52 61.86 62.50 9,769 +0.03(+0.05%)
Dec 22, 2015 62.47 62.49 62.37 62.47 5,475 -0.06(-0.09%)
Dec 21, 2015 62.48 62.53 62.48 62.53 12,945 +0.02(+0.04%)
Dec 18, 2015 62.49 62.51 62.48 62.50 6,842 +0.03(+0.04%)
Dec 17, 2015 62.46 62.49 62.46 62.48 3,392 +0.02(+0.02%)
Dec 16, 2015 62.46 62.48 62.46 62.46 1,838 -0.01(-0.01%)
Dec 15, 2015 62.48 62.48 62.47 62.47 1,360 -0.03(-0.05%)
Dec 14, 2015 62.48 62.51 62.48 62.50 2,836 +0.01(+0.01%)
Dec 11, 2015 62.45 62.49 62.45 62.49 6,709 +0.07(+0.11%)
Dec 10, 2015 62.45 62.45 62.40 62.43 23,723 -0.02(-0.03%)
Dec 09, 2015 62.46 62.46 62.40 62.45 17,235 -0.02(-0.04%)
Dec 08, 2015 62.56 62.56 62.46 62.47 5,869 -0.08(-0.13%)
Dec 07, 2015 62.56 62.56 62.55 62.55 376 -0.01(-0.01%)
Dec 04, 2015 62.56 62.59 62.55 62.56 35,277 +0.01(+0.01%)
Dec 03, 2015 62.55 62.55 62.44 62.55 2,959 -0.02(-0.03%)
Dec 02, 2015 62.46 62.57 62.46 62.57 2,462 -0.01(-0.01%)
Dec 01, 2015 62.57 62.59 62.57 62.58 2,255 +0.03(+0.05%)
Nov 30, 2015 62.58 62.58 62.49 62.55 5,101 -0.02(-0.03%)
Nov 27, 2015 62.57 62.57 62.57 62.57 3,107 +0.00(+0.00%)
Nov 25, 2015 62.57 62.57 62.57 62.57 842 -0.02(-0.03%)
Nov 24, 2015 62.56 62.58 62.56 62.58 10,811 +0.02(+0.04%)
Nov 23, 2015 62.54 62.56 62.54 62.56 802 +0.01(+0.01%)
Nov 20, 2015 62.57 62.57 62.55 62.55 1,829 -0.01(-0.01%)
Nov 19, 2015 62.56 62.56 62.55 62.56 1,143 +0.00(+0.00%)
Nov 18, 2015 62.55 62.56 62.54 62.56 3,717 +0.01(+0.01%)
Nov 17, 2015 62.54 62.57 62.54 62.55 3,687 +0.02(+0.03%)
Nov 16, 2015 62.60 62.60 62.40 62.53 21,387 +0.07(+0.12%)
Nov 13, 2015 62.57 62.63 62.43 62.46 10,621 -0.13(-0.20%)
Nov 12, 2015 62.58 62.61 62.57 62.58 6,635 -0.01(-0.01%)
Nov 11, 2015 62.59 62.59 62.59 62.59 129 +0.01(+0.01%)
Nov 10, 2015 62.62 62.62 62.58 62.58 2,256 -0.01(-0.01%)
Nov 09, 2015 62.58 62.60 62.49 62.59 3,931 +0.01(+0.01%)
Nov 06, 2015 62.59 62.61 62.57 62.58 12,817 -0.04(-0.07%)
Nov 05, 2015 62.60 62.62 62.57 62.62 9,060 +0.01(+0.01%)
Nov 04, 2015 62.61 62.62 62.59 62.62 6,255 -0.01(-0.01%)
Nov 03, 2015 62.59 62.62 62.59 62.62 5,319 +0.04(+0.06%)
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.