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 (%)
Jul 31, 2019 68.26 68.27 68.25 68.25 15,036 +0.00(+0.01%)
Jul 30, 2019 68.24 68.26 68.23 68.25 10,744 +0.00(+0.00%)
Jul 29, 2019 68.20 68.25 68.20 68.25 27,984 +0.03(+0.04%)
Jul 26, 2019 68.23 68.23 68.21 68.22 13,882 -0.01(-0.01%)
Jul 25, 2019 68.20 68.24 68.20 68.23 26,348 -0.01(-0.02%)
Jul 24, 2019 68.22 68.25 68.21 68.24 69,068 +0.03(+0.04%)
Jul 23, 2019 68.21 68.21 68.21 68.21 22,111 +0.00(+0.00%)
Jul 22, 2019 68.21 68.22 68.19 68.21 21,498 +0.01(+0.02%)
Jul 19, 2019 68.16 68.21 68.16 68.20 16,881 -0.01(-0.02%)
Jul 18, 2019 68.16 68.22 68.16 68.21 18,124 +0.05(+0.07%)
Jul 17, 2019 68.16 68.18 68.16 68.17 23,866 -0.00(-0.00%)
Jul 16, 2019 68.15 68.18 68.15 68.17 40,970 +0.00(+0.00%)
Jul 15, 2019 68.14 68.17 68.13 68.17 13,511 +0.02(+0.03%)
Jul 12, 2019 68.11 68.17 68.11 68.15 102,398 +0.00(+0.00%)
Jul 11, 2019 68.14 68.17 68.14 68.14 61,602 -0.01(-0.01%)
Jul 10, 2019 68.10 68.15 68.10 68.15 82,820 +0.04(+0.06%)
Jul 09, 2019 68.12 68.12 68.10 68.11 10,214 -0.01(-0.02%)
Jul 08, 2019 68.08 68.13 68.08 68.12 35,410 -0.01(-0.01%)
Jul 05, 2019 68.12 68.13 68.11 68.13 3,220 +0.01(+0.01%)
Jul 03, 2019 68.07 68.14 68.07 68.12 9,662 -0.00(-0.01%)
Jul 02, 2019 68.12 68.13 68.12 68.13 7,234 +0.03(+0.04%)
Jul 01, 2019 68.16 68.16 68.08 68.10 19,069 +0.03(+0.04%)
Jun 28, 2019 68.05 68.10 68.05 68.08 49,866 -0.00(-0.01%)
Jun 27, 2019 68.08 68.08 68.05 68.08 12,591 -0.02(-0.03%)
Jun 26, 2019 68.05 68.11 68.05 68.10 26,827 -0.02(-0.02%)
Jun 25, 2019 68.11 68.13 68.09 68.12 48,525 +0.03(+0.04%)
Jun 24, 2019 68.02 68.09 68.02 68.09 37,042 +0.02(+0.03%)
Jun 21, 2019 68.08 68.08 68.05 68.07 7,235 -0.01(-0.01%)
Jun 20, 2019 68.06 68.08 68.06 68.08 29,788 +0.02(+0.03%)
Jun 19, 2019 67.99 68.09 67.99 68.06 22,496 +0.05(+0.08%)
Jun 18, 2019 68.01 68.01 67.98 68.01 38,380 +0.01(+0.02%)
Jun 17, 2019 67.96 68.00 67.96 68.00 10,682 +0.01(+0.01%)
Jun 14, 2019 67.96 68.01 67.96 67.99 24,821 +0.02(+0.02%)
Jun 13, 2019 67.99 67.99 67.94 67.97 13,802 +0.04(+0.05%)
Jun 12, 2019 67.98 67.98 67.93 67.94 26,100 +0.00(+0.00%)
Jun 11, 2019 67.96 67.96 67.93 67.94 9,428 -0.02(-0.03%)
Jun 10, 2019 67.96 67.96 67.93 67.96 6,065 +0.01(+0.02%)
Jun 07, 2019 67.95 67.95 67.92 67.94 10,129 +0.00(+0.01%)
Jun 06, 2019 67.96 67.96 67.93 67.94 7,259 -0.00(-0.00%)
Jun 05, 2019 67.96 67.96 67.93 67.94 9,603 +0.00(+0.01%)
Jun 04, 2019 67.90 67.95 67.90 67.93 4,947 +0.01(+0.01%)
Jun 03, 2019 67.92 67.93 67.91 67.92 13,064 +0.05(+0.07%)
May 31, 2019 67.85 67.88 67.85 67.88 67,942 +0.01(+0.02%)
May 30, 2019 67.83 67.88 67.83 67.86 23,457 -0.01(-0.01%)
May 29, 2019 67.81 67.88 67.81 67.87 37,194 +0.06(+0.09%)
May 28, 2019 67.80 67.81 67.80 67.81 8,823 -0.01(-0.02%)
May 24, 2019 67.84 67.84 67.79 67.83 70,842 +0.01(+0.01%)
May 23, 2019 67.82 67.82 67.78 67.82 10,673 +0.06(+0.09%)
May 22, 2019 67.76 67.78 67.73 67.76 31,139 +0.00(+0.00%)
May 21, 2019 67.77 67.78 67.75 67.76 8,559 -0.01(-0.01%)
May 20, 2019 67.74 67.76 67.74 67.76 8,071 +0.02(+0.03%)
May 17, 2019 67.75 67.77 67.75 67.75 10,263 +0.00(+0.00%)
May 16, 2019 67.76 67.77 67.75 67.75 17,371 +0.02(+0.03%)
May 15, 2019 67.76 67.77 67.72 67.73 32,073 -0.03(-0.04%)
May 14, 2019 67.69 67.77 67.69 67.76 63,313 +0.03(+0.04%)
May 13, 2019 67.72 67.74 67.72 67.73 15,304 -0.02(-0.03%)
May 10, 2019 67.72 67.75 67.70 67.75 5,689 +0.05(+0.08%)
May 09, 2019 67.68 67.71 67.68 67.69 23,139 -0.02(-0.03%)
May 08, 2019 67.70 67.72 67.66 67.71 60,313 +0.02(+0.03%)
May 07, 2019 67.67 67.70 67.67 67.69 67,790 +0.02(+0.03%)
May 06, 2019 67.68 67.69 67.66 67.67 24,725 -0.00(-0.01%)
May 03, 2019 67.64 67.68 67.64 67.67 9,371 -0.02(-0.03%)
May 02, 2019 67.69 67.69 67.67 67.69 9,010 +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.