Flexshares Ready Access Variable Income (NY: RAVI )

75.45 +0.01 (+0.01%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 63.86 63.87 63.86 63.87 1,173 +0.05(+0.08%)
Apr 29, 2015 63.86 63.86 63.79 63.82 1,648 -0.03(-0.05%)
Apr 28, 2015 63.85 63.86 63.77 63.86 4,255 +0.00(+0.00%)
Apr 27, 2015 63.82 63.87 63.82 63.86 1,991 -0.02(-0.03%)
Apr 24, 2015 63.81 63.89 63.81 63.88 3,722 +0.05(+0.07%)
Apr 23, 2015 63.82 63.83 63.80 63.83 13,971 +0.01(+0.02%)
Apr 22, 2015 63.83 63.84 63.81 63.82 4,497 -0.02(-0.03%)
Apr 21, 2015 63.82 63.85 63.82 63.84 2,343 -0.01(-0.01%)
Apr 20, 2015 63.85 63.85 63.84 63.85 2,272 +0.01(+0.02%)
Apr 17, 2015 63.86 63.86 63.83 63.84 5,294 -0.00(-0.00%)
Apr 16, 2015 63.86 63.92 63.84 63.84 10,958 -0.03(-0.04%)
Apr 15, 2015 63.85 63.87 63.85 63.87 1,948 +0.07(+0.11%)
Apr 14, 2015 63.85 63.86 63.80 63.80 8,383 +0.03(+0.05%)
Apr 13, 2015 63.81 63.88 63.75 63.76 12,499 -0.04(-0.07%)
Apr 10, 2015 63.87 63.87 63.81 63.81 2,959 +0.02(+0.03%)
Apr 09, 2015 63.78 63.93 63.78 63.79 25,061 -0.07(-0.11%)
Apr 08, 2015 63.84 63.89 63.84 63.86 61,326 -0.02(-0.04%)
Apr 07, 2015 63.87 63.88 63.82 63.88 8,095 +0.02(+0.03%)
Apr 06, 2015 63.89 63.89 63.84 63.86 7,366 -0.02(-0.03%)
Apr 02, 2015 63.93 63.88 63.88 63.88 4,257 +0.02(+0.03%)
Apr 01, 2015 63.97 63.97 63.86 63.86 2,146 -0.02(-0.03%)
Mar 31, 2015 63.88 63.88 63.88 63.88 243 -0.03(-0.05%)
Mar 30, 2015 63.77 63.94 63.77 63.92 10,519 -0.06(-0.09%)
Mar 27, 2015 63.92 64.05 63.90 63.98 8,319 -0.08(-0.13%)
Mar 26, 2015 63.95 64.06 63.95 64.06 2,150 +0.17(+0.26%)
Mar 25, 2015 63.93 63.93 63.85 63.89 2,704 -0.02(-0.03%)
Mar 24, 2015 63.83 63.91 63.79 63.91 16,838 +0.08(+0.13%)
Mar 23, 2015 63.82 63.83 63.79 63.83 8,925 +0.07(+0.11%)
Mar 20, 2015 63.79 63.79 63.76 63.76 5,015 -0.13(-0.20%)
Mar 19, 2015 63.86 63.88 63.86 63.88 4,321 +0.09(+0.15%)
Mar 18, 2015 63.79 63.79 63.78 63.79 1,645 -0.03(-0.04%)
Mar 17, 2015 63.77 63.82 63.77 63.82 9,226 +0.07(+0.11%)
Mar 16, 2015 63.79 63.79 63.73 63.75 3,207 -0.04(-0.07%)
Mar 13, 2015 63.79 63.79 63.75 63.79 13,379 +0.02(+0.03%)
Mar 12, 2015 63.77 63.79 63.75 63.77 35,414 -0.03(-0.04%)
Mar 11, 2015 63.77 63.81 63.73 63.80 13,858 +0.05(+0.08%)
Mar 10, 2015 63.75 63.75 63.75 63.75 493 +0.06(+0.09%)
Mar 09, 2015 63.72 63.72 63.69 63.69 7,409 -0.07(-0.11%)
Mar 05, 2015 63.74 63.76 63.74 63.76 202 +0.02(+0.03%)
Mar 04, 2015 63.76 63.76 63.74 63.74 2,011 -0.00(-0.00%)
Mar 03, 2015 63.74 63.76 63.76 63.74 5,636 -0.01(-0.02%)
Mar 02, 2015 63.76 63.78 63.73 63.76 6,764 +0.01(+0.02%)
Feb 27, 2015 63.75 63.75 63.75 63.75 500 -0.07(-0.11%)
Feb 26, 2015 63.77 63.81 63.76 63.81 100,196 +0.06(+0.09%)
Feb 25, 2015 63.78 63.78 63.76 63.76 1,292 -0.01(-0.02%)
Feb 24, 2015 63.75 63.77 63.75 63.77 6,628 +0.03(+0.05%)
Feb 23, 2015 63.74 63.74 63.74 63.74 263 +0.02(+0.03%)
Feb 20, 2015 63.72 63.72 63.72 63.72 21,576 -0.01(-0.01%)
Feb 19, 2015 63.74 63.74 63.72 63.73 905 -0.02(-0.03%)
Feb 18, 2015 63.70 63.75 63.70 63.75 14,849 +0.04(+0.07%)
Feb 17, 2015 63.70 63.70 63.70 63.70 2,814 +0.03(+0.05%)
Feb 13, 2015 63.67 63.67 63.67 63.67 8,048 +0.03(+0.04%)
Feb 12, 2015 63.70 63.70 63.63 63.65 4,758 +0.00(+0.00%)
Feb 11, 2015 63.68 63.68 63.60 63.65 16,463 -0.02(-0.03%)
Feb 10, 2015 63.69 63.70 63.65 63.66 40,565 +0.03(+0.04%)
Feb 09, 2015 63.70 63.75 63.64 63.64 10,675 +0.00(+0.00%)
Feb 06, 2015 63.73 63.76 63.58 63.64 21,379 -0.08(-0.13%)
Feb 05, 2015 63.75 63.75 63.72 63.72 4,069 +0.01(+0.01%)
Feb 04, 2015 63.71 63.73 63.70 63.71 2,805 -0.03(-0.04%)
Feb 03, 2015 63.74 63.78 63.73 63.74 10,623 +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.