Flexshares Ready Access Variable Income (NY: RAVI )

75.54 +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 63.21 63.23 63.21 63.23 1,322 -0.06(-0.09%)
Sep 29, 2016 63.17 63.29 63.17 63.29 62,648 +0.09(+0.15%)
Sep 28, 2016 63.17 63.20 63.17 63.20 1,107 +0.02(+0.03%)
Sep 27, 2016 63.15 63.21 63.15 63.18 3,581 -0.01(-0.01%)
Sep 26, 2016 63.18 63.20 63.18 63.19 1,562 +0.02(+0.03%)
Sep 23, 2016 63.23 63.23 63.18 63.18 4,305 -0.04(-0.06%)
Sep 22, 2016 63.16 63.22 63.15 63.22 12,798 +0.08(+0.12%)
Sep 21, 2016 63.14 63.18 63.14 63.14 3,452 +0.01(+0.01%)
Sep 20, 2016 63.15 63.16 63.13 63.13 3,909 -0.03(-0.04%)
Sep 16, 2016 63.17 63.17 63.14 63.16 14 +0.01(+0.01%)
Sep 15, 2016 63.15 63.15 63.15 63.15 418 -0.01(-0.01%)
Sep 14, 2016 63.17 63.17 63.16 63.16 1,586 +0.03(+0.04%)
Sep 13, 2016 63.12 63.13 63.12 63.13 8,060 +0.00(+0.00%)
Sep 12, 2016 63.14 63.14 63.13 63.13 4,502 -0.01(-0.01%)
Sep 09, 2016 63.15 63.16 63.14 63.14 2,357 -0.01(-0.02%)
Sep 08, 2016 63.19 63.19 63.14 63.16 2,173 -0.00(-0.00%)
Sep 07, 2016 63.17 63.18 63.16 63.16 9,161 +0.01(+0.01%)
Sep 02, 2016 63.14 63.15 63.14 63.15 210 -0.06(-0.09%)
Sep 01, 2016 63.19 63.21 63.19 63.21 931 +0.05(+0.08%)
Aug 31, 2016 63.16 63.17 63.16 63.16 2,478 +0.04(+0.06%)
Aug 30, 2016 63.07 63.14 63.07 63.12 2,741 -0.04(-0.06%)
Aug 29, 2016 63.14 63.17 63.12 63.16 8,824 +0.05(+0.07%)
Aug 26, 2016 63.14 63.14 63.11 63.11 9,409 -0.03(-0.05%)
Aug 25, 2016 63.23 63.23 62.89 63.14 2,242 +0.01(+0.02%)
Aug 24, 2016 63.13 63.15 63.13 63.13 3,080 +0.01(+0.01%)
Aug 23, 2016 63.13 63.15 63.12 63.12 16,678 -0.01(-0.01%)
Aug 22, 2016 63.13 63.13 63.13 63.13 1,817 -0.02(-0.03%)
Aug 19, 2016 63.13 63.18 63.13 63.14 7,290 -0.00(-0.00%)
Aug 18, 2016 63.12 63.14 63.12 63.14 1,139 +0.05(+0.08%)
Aug 17, 2016 63.09 63.09 63.09 63.09 210 +0.00(+0.00%)
Aug 16, 2016 63.10 63.12 63.09 63.09 7,471 -0.04(-0.07%)
Aug 15, 2016 63.12 63.18 63.12 63.13 12,074 +0.03(+0.05%)
Aug 12, 2016 63.10 63.10 63.10 63.10 548 +0.03(+0.05%)
Aug 11, 2016 63.07 63.07 63.07 63.07 889 -0.02(-0.03%)
Aug 09, 2016 63.08 63.10 63.08 63.08 117 +0.02(+0.03%)
Aug 08, 2016 63.07 63.07 63.07 63.07 1,304 +0.00(+0.00%)
Aug 05, 2016 63.07 63.07 63.07 63.07 1,932 -0.04(-0.06%)
Aug 04, 2016 63.10 63.10 63.08 63.10 117,819 +0.01(+0.02%)
Aug 03, 2016 63.08 63.10 63.08 63.09 1,610 +0.01(+0.01%)
Aug 02, 2016 63.09 63.10 63.08 63.08 1,741 -0.03(-0.05%)
Aug 01, 2016 63.13 63.15 63.12 63.12 7,369 +0.04(+0.06%)
Jul 29, 2016 63.08 63.08 63.08 63.08 643 +0.01(+0.01%)
Jul 28, 2016 63.05 63.09 63.05 63.07 13,046 +0.01(+0.01%)
Jul 27, 2016 63.05 63.06 63.05 63.06 936 +0.02(+0.03%)
Jul 26, 2016 63.07 63.07 63.04 63.04 5,372 -0.01(-0.01%)
Jul 25, 2016 63.05 63.05 63.04 63.05 3,057 +0.03(+0.05%)
Jul 22, 2016 63.03 63.03 63.01 63.02 2,114 -0.00(-0.00%)
Jul 21, 2016 63.03 63.04 62.95 63.02 19,306 -0.02(-0.03%)
Jul 20, 2016 63.04 63.04 63.04 63.04 501 -0.01(-0.01%)
Jul 19, 2016 63.04 63.06 63.04 63.05 3,214 +0.01(+0.01%)
Jul 18, 2016 63.04 63.04 63.00 63.04 9,080 -0.05(-0.08%)
Jul 15, 2016 62.99 63.09 62.99 63.09 24,727 +0.09(+0.15%)
Jul 14, 2016 63.06 63.06 63.00 63.00 831 -0.03(-0.05%)
Jul 13, 2016 63.05 63.05 63.04 63.04 589 +0.01(+0.02%)
Jul 12, 2016 63.00 63.04 62.98 63.02 5,972 +0.04(+0.07%)
Jul 11, 2016 63.02 63.02 62.98 62.98 24,657 +0.00(+0.00%)
Jul 08, 2016 63.03 62.98 62.95 62.98 4,019 +0.00(+0.00%)
Jul 07, 2016 63.04 63.04 62.98 62.98 4,831 -0.04(-0.07%)
Jul 06, 2016 63.02 63.02 63.02 63.02 336 -0.03(-0.05%)
Jul 05, 2016 63.04 63.05 63.04 63.05 3,099 +0.04(+0.07%)
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.