Flexshares Ready Access Variable Income (NY: RAVI )

76.28 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 75.46 75.46 75.46 75.46 220 +0.02(+0.03%)
Jan 29, 2015 75.45 75.45 75.44 75.44 4,796 +0.02(+0.03%)
Jan 28, 2015 75.46 75.46 75.34 75.42 37,875 -0.03(-0.04%)
Jan 27, 2015 75.40 75.45 75.37 75.45 4,600 +0.00(+0.00%)
Jan 26, 2015 75.49 75.49 75.39 75.45 19,610 +0.04(+0.05%)
Jan 23, 2015 75.99 75.99 75.38 75.41 22,796 -0.04(-0.05%)
Jan 22, 2015 75.46 75.46 75.39 75.45 3,749 +0.03(+0.04%)
Jan 21, 2015 75.42 75.42 75.42 75.42 407 -0.04(-0.05%)
Jan 20, 2015 75.45 75.48 75.44 75.46 14,867 -0.03(-0.04%)
Jan 16, 2015 75.48 75.49 75.46 75.49 5,838 +0.02(+0.03%)
Jan 15, 2015 75.46 75.49 75.46 75.47 6,296 +0.02(+0.03%)
Jan 14, 2015 75.44 75.49 75.44 75.45 5,220 +0.02(+0.03%)
Jan 13, 2015 75.40 75.44 75.39 75.43 5,864 -0.00(-0.00%)
Jan 12, 2015 75.42 75.43 75.37 75.43 8,500 +0.02(+0.03%)
Jan 09, 2015 75.39 75.41 75.39 75.41 809 +0.06(+0.08%)
Jan 08, 2015 75.39 75.42 75.35 75.35 23,578 -0.05(-0.06%)
Jan 07, 2015 75.40 75.40 75.38 75.40 1,057 -0.06(-0.08%)
Jan 06, 2015 75.35 75.47 75.33 75.46 6,837 +0.09(+0.12%)
Jan 05, 2015 75.35 75.37 75.35 75.36 2,835 +0.01(+0.02%)
Jan 02, 2015 75.33 75.35 75.32 75.35 69,715 +0.01(+0.01%)
Dec 31, 2014 75.41 75.34 75.34 75.34 37,800 -0.03(-0.04%)
Dec 30, 2014 75.41 75.41 75.33 75.37 219,967 -0.03(-0.04%)
Dec 29, 2014 75.46 75.46 75.40 75.40 2,120 -0.13(-0.17%)
Dec 26, 2014 75.51 75.53 75.50 75.53 2,051 +0.02(+0.03%)
Dec 24, 2014 75.57 75.51 75.51 75.51 8,300 -0.03(-0.04%)
Dec 23, 2014 75.52 75.54 75.52 75.54 828 +0.01(+0.01%)
Dec 22, 2014 75.56 75.56 75.52 75.53 886 -0.01(-0.01%)
Dec 19, 2014 75.54 75.54 75.52 75.54 3,401 +0.00(+0.00%)
Dec 18, 2014 75.55 75.55 75.54 75.54 5,119 -0.04(-0.05%)
Dec 17, 2014 75.57 75.58 75.57 75.58 3,304 +0.00(+0.00%)
Dec 16, 2014 75.58 75.58 75.52 75.58 3,046 -0.01(-0.02%)
Dec 15, 2014 75.62 75.64 75.55 75.59 6,404 -0.02(-0.02%)
Dec 12, 2014 75.59 75.61 75.55 75.61 3,905 -0.00(-0.00%)
Dec 11, 2014 75.60 75.65 75.53 75.61 3,991 +0.04(+0.05%)
Dec 10, 2014 75.66 75.70 75.50 75.57 37,015 -0.05(-0.07%)
Dec 09, 2014 75.69 75.69 75.58 75.62 7,592 +0.07(+0.09%)
Dec 08, 2014 75.67 75.70 75.55 75.55 11,242 -0.11(-0.14%)
Dec 05, 2014 75.73 75.79 75.66 75.66 15,658 -0.06(-0.08%)
Dec 04, 2014 75.73 75.73 75.72 75.72 3,558 +0.03(+0.04%)
Dec 03, 2014 75.71 75.71 75.68 75.69 2,645 -0.02(-0.03%)
Dec 02, 2014 75.71 75.71 75.70 75.71 1,801 -0.01(-0.01%)
Dec 01, 2014 75.75 75.75 75.71 75.72 3,670 -0.05(-0.07%)
Nov 28, 2014 75.72 75.77 75.72 75.77 741 +0.03(+0.04%)
Nov 26, 2014 75.77 75.74 75.74 75.74 2,500 -0.02(-0.03%)
Nov 25, 2014 75.76 75.76 75.75 75.76 3,162 +0.01(+0.01%)
Nov 24, 2014 75.75 75.75 75.73 75.75 1,630 +0.02(+0.03%)
Nov 21, 2014 75.71 75.73 75.66 75.73 5,416 -0.02(-0.03%)
Nov 20, 2014 75.74 75.75 75.73 75.75 2,413 +0.00(+0.00%)
Nov 19, 2014 75.75 75.75 75.71 75.75 1,840 -0.01(-0.01%)
Nov 18, 2014 75.76 75.77 75.76 75.76 3,401 +0.00(+0.00%)
Nov 17, 2014 75.71 75.76 75.71 75.76 1,872 +0.02(+0.03%)
Nov 14, 2014 75.74 75.75 75.73 75.74 2,042 +0.00(+0.00%)
Nov 13, 2014 75.72 75.74 75.66 75.74 4,533 +0.03(+0.04%)
Nov 12, 2014 75.72 75.73 75.71 75.71 2,081 +0.10(+0.13%)
Nov 11, 2014 75.60 75.72 75.60 75.61 1,338 -0.14(-0.18%)
Nov 10, 2014 75.76 75.77 75.74 75.75 3,908 +0.01(+0.01%)
Nov 07, 2014 75.74 75.74 75.74 75.74 779 +0.01(+0.01%)
Nov 06, 2014 75.74 75.74 75.72 75.73 4,603 -0.01(-0.01%)
Nov 05, 2014 75.72 75.74 75.71 75.74 5,138 +0.07(+0.09%)
Nov 04, 2014 75.68 75.68 75.67 75.67 1,570 +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.