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 (%)
Jan 31, 2018 64.02 64.12 64.02 64.12 20,736 +0.01(+0.01%)
Jan 30, 2018 64.09 64.11 64.06 64.11 3,335 +0.06(+0.09%)
Jan 29, 2018 64.06 64.06 64.05 64.05 8,295 -0.01(-0.01%)
Jan 26, 2018 64.06 64.06 64.06 64.06 359 -0.01(-0.01%)
Jan 25, 2018 64.06 64.07 64.05 64.06 5,706 -0.02(-0.03%)
Jan 24, 2018 64.07 64.10 64.06 64.08 4,550 -0.02(-0.04%)
Jan 23, 2018 64.07 64.11 64.07 64.11 3,380 +0.02(+0.04%)
Jan 22, 2018 64.15 64.15 64.07 64.08 21,488 -0.01(-0.01%)
Jan 19, 2018 64.04 64.10 64.04 64.09 10,779 +0.02(+0.03%)
Jan 18, 2018 64.01 64.09 64.01 64.07 28,255 +0.08(+0.13%)
Jan 17, 2018 64.02 64.05 64.00 63.99 13,935 -0.06(-0.09%)
Jan 16, 2018 64.06 64.08 64.03 64.05 120,816 -0.01(-0.01%)
Jan 12, 2018 64.06 64.06 64.06 0 -0.03(-0.05%)
Jan 11, 2018 64.09 64.09 64.09 64.09 2,251 +0.03(+0.05%)
Jan 10, 2018 64.07 64.08 64.06 64.06 11,882 -0.02(-0.02%)
Jan 09, 2018 64.04 64.07 64.04 64.07 4,578 +0.05(+0.08%)
Jan 08, 2018 63.94 64.07 63.94 64.02 5,248 +0.01(+0.01%)
Jan 05, 2018 64.04 64.06 64.01 64.01 2,299 +0.01(+0.01%)
Jan 04, 2018 64.05 64.09 63.99 64.01 60,300 -0.09(-0.13%)
Jan 03, 2018 64.08 64.09 57.64 64.09 7,630 +0.04(+0.07%)
Jan 02, 2018 64.07 64.05 64.05 2,831 -0.04(-0.07%)
Dec 29, 2017 64.09 64.09 64.09 0 +0.01(+0.01%)
Dec 28, 2017 64.10 64.10 63.99 64.08 14,597 +0.06(+0.09%)
Dec 27, 2017 64.03 64.07 64.02 64.02 1,365 -0.04(-0.06%)
Dec 26, 2017 64.03 64.06 64.03 64.06 2,217 +0.04(+0.06%)
Dec 22, 2017 63.95 64.02 63.95 64.02 24,705 +0.02(+0.03%)
Dec 21, 2017 63.96 64.01 63.96 64.01 5,018 +0.02(+0.03%)
Dec 20, 2017 63.98 64.00 63.98 63.99 5,349 -0.03(-0.04%)
Dec 19, 2017 63.93 64.01 63.93 64.01 25,538 +0.03(+0.05%)
Dec 18, 2017 63.99 64.02 63.98 63.98 136,025 -0.01(-0.01%)
Dec 15, 2017 63.93 64.03 63.93 63.99 43,889 -0.03(-0.05%)
Dec 14, 2017 64.02 64.02 63.99 64.02 23,969 -0.03(-0.04%)
Dec 13, 2017 64.00 64.04 63.85 64.04 13,449 +0.05(+0.07%)
Dec 12, 2017 63.94 64.00 63.94 64.00 46,971 +0.01(+0.02%)
Dec 11, 2017 63.99 64.02 63.98 63.99 18,647 +0.00(+0.00%)
Dec 08, 2017 64.03 64.03 63.99 63.99 45,837 +0.00(+0.00%)
Dec 07, 2017 63.99 63.99 63.99 63.99 65,431 -0.03(-0.04%)
Dec 06, 2017 63.89 64.01 63.89 64.01 7,458 +0.07(+0.11%)
Dec 05, 2017 63.97 63.97 63.93 63.94 5,688 -0.05(-0.08%)
Dec 04, 2017 63.99 63.95 63.99 4,373 +0.01(+0.01%)
Dec 01, 2017 64.00 64.01 63.97 63.99 4,023 -0.01(-0.02%)
Nov 30, 2017 64.03 64.03 63.99 64.00 55,332 +0.03(+0.04%)
Nov 29, 2017 63.99 64.00 63.97 63.97 7,984 -0.03(-0.05%)
Nov 28, 2017 64.01 64.02 63.99 64.01 5,817 +0.03(+0.04%)
Nov 27, 2017 63.93 63.99 63.93 63.98 8,819 -0.01(-0.01%)
Nov 24, 2017 64.00 64.02 63.98 63.99 6,377 +0.07(+0.11%)
Nov 22, 2017 63.95 63.95 63.92 63.92 6,133 +0.02(+0.03%)
Nov 21, 2017 63.92 63.92 63.90 63.91 3,709 -0.03(-0.05%)
Nov 20, 2017 63.96 63.96 63.92 63.94 4,094 -0.03(-0.04%)
Nov 17, 2017 63.96 63.96 63.96 63.96 15,166 +0.03(+0.04%)
Nov 16, 2017 63.94 63.94 63.91 63.94 1,723 -0.03(-0.04%)
Nov 15, 2017 63.96 63.96 63.96 63.96 1,033 +0.01(+0.01%)
Nov 14, 2017 63.93 63.96 63.91 63.96 15,408 +0.03(+0.05%)
Nov 13, 2017 63.88 63.96 63.88 63.92 19,523 -0.01(-0.02%)
Nov 10, 2017 63.97 63.97 63.91 63.94 25,705 -0.02(-0.03%)
Nov 09, 2017 63.94 63.97 63.94 63.95 3,938 -0.02(-0.03%)
Nov 08, 2017 63.98 63.98 63.95 63.97 2,297 -0.02(-0.03%)
Nov 07, 2017 63.96 63.99 63.96 63.99 14,662 +0.01(+0.01%)
Nov 06, 2017 64.29 64.29 63.91 63.98 9,429 +0.03(+0.04%)
Nov 03, 2017 63.96 63.96 63.92 63.96 4,213 +0.01(+0.02%)
Nov 02, 2017 63.93 63.96 63.92 63.95 3,562 +0.03(+0.05%)
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.