Flexshares Ready Access Variable Income (NY: RAVI )

75.54 +0.02 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 66.26 66.29 66.22 66.28 23,255 +0.14(+0.22%)
Mar 30, 2020 66.17 66.19 66.09 66.14 6,998 +0.16(+0.24%)
Mar 27, 2020 66.06 66.06 65.94 65.98 35,362 +0.10(+0.15%)
Mar 26, 2020 65.77 66.04 65.77 65.88 23,109 +0.21(+0.33%)
Mar 25, 2020 65.23 65.66 65.23 65.66 33,895 +0.20(+0.31%)
Mar 24, 2020 65.55 65.55 65.46 65.46 30,081 -0.24(-0.36%)
Mar 23, 2020 64.79 65.70 64.79 65.70 47,276 +0.28(+0.43%)
Mar 20, 2020 65.99 65.99 65.39 65.42 63,114 -0.71(-1.08%)
Mar 19, 2020 66.35 66.50 66.07 66.13 59,612 -0.29(-0.43%)
Mar 18, 2020 66.82 66.84 66.40 66.42 77,381 -0.59(-0.89%)
Mar 17, 2020 67.24 67.24 66.98 67.01 46,557 -0.21(-0.31%)
Mar 16, 2020 67.22 67.39 67.22 67.22 33,970 -0.26(-0.38%)
Mar 13, 2020 67.44 67.57 67.44 67.47 28,200 +0.01(+0.01%)
Mar 12, 2020 67.56 67.68 67.47 67.47 37,823 -0.29(-0.44%)
Mar 11, 2020 67.78 67.80 67.74 67.76 114,828 -0.07(-0.11%)
Mar 10, 2020 67.82 67.87 67.82 67.83 52,584 -0.05(-0.08%)
Mar 09, 2020 67.24 67.91 67.02 67.89 106,218 -0.04(-0.07%)
Mar 06, 2020 67.93 67.99 67.91 67.93 17,904 +0.00(+0.01%)
Mar 05, 2020 67.91 67.97 67.91 67.93 113,691 +0.00(+0.01%)
Mar 04, 2020 67.93 67.95 67.90 67.92 68,056 -0.02(-0.03%)
Mar 03, 2020 67.88 68.01 67.88 67.95 167,467 +0.08(+0.12%)
Mar 02, 2020 67.87 67.91 67.86 67.87 43,505 -0.01(-0.01%)
Feb 28, 2020 67.81 67.87 67.81 67.87 103,785 +0.05(+0.08%)
Feb 27, 2020 67.85 67.85 67.81 67.82 36,860 +0.01(+0.01%)
Feb 26, 2020 67.78 67.83 67.78 67.81 20,060 +0.00(+0.01%)
Feb 25, 2020 67.77 67.83 67.77 67.81 60,212 +0.02(+0.03%)
Feb 24, 2020 67.80 67.80 67.76 67.79 28,803 +0.03(+0.05%)
Feb 21, 2020 67.73 67.77 67.73 67.76 29,701 +0.01(+0.01%)
Feb 20, 2020 67.75 67.76 67.74 67.75 21,699 +0.00(+0.01%)
Feb 19, 2020 67.71 67.75 67.71 67.75 36,310 +0.02(+0.03%)
Feb 18, 2020 67.69 67.73 67.69 67.73 14,865 +0.02(+0.03%)
Feb 14, 2020 67.69 67.72 67.69 67.71 23,424 +0.01(+0.01%)
Feb 13, 2020 67.70 67.70 67.69 67.70 55,265 -0.00(-0.01%)
Feb 12, 2020 67.68 67.70 67.68 67.70 46,404 +0.00(+0.00%)
Feb 11, 2020 67.68 67.71 67.68 67.70 13,436 +0.02(+0.02%)
Feb 10, 2020 67.70 67.70 67.68 67.69 7,737 +0.00(+0.00%)
Feb 07, 2020 67.67 67.68 67.66 67.68 55,255 +0.00(+0.00%)
Feb 06, 2020 67.67 67.68 67.65 67.68 174,635 +0.04(+0.07%)
Feb 05, 2020 67.67 67.67 67.63 67.64 71,606 -0.03(-0.04%)
Feb 04, 2020 67.67 67.68 67.64 67.67 51,695 +0.01(+0.02%)
Feb 03, 2020 67.66 67.66 67.65 67.65 103,291 +0.01(+0.02%)
Jan 31, 2020 67.62 67.67 67.62 67.64 66,473 +0.02(+0.03%)
Jan 30, 2020 67.64 67.64 67.61 67.62 19,070 +0.00(+0.01%)
Jan 29, 2020 67.59 67.62 67.59 67.62 30,451 +0.02(+0.03%)
Jan 28, 2020 67.59 67.61 67.59 67.60 18,651 +0.01(+0.01%)
Jan 27, 2020 67.59 67.60 67.58 67.59 20,786 +0.00(+0.01%)
Jan 24, 2020 67.57 67.60 67.57 67.59 41,321 +0.01(+0.01%)
Jan 23, 2020 67.56 67.59 67.56 67.58 23,269 +0.02(+0.03%)
Jan 22, 2020 67.56 67.57 67.55 67.56 17,132 +0.01(+0.01%)
Jan 21, 2020 67.52 67.56 67.52 67.55 28,022 +0.01(+0.01%)
Jan 17, 2020 67.52 67.55 67.51 67.54 15,720 +0.02(+0.03%)
Jan 16, 2020 67.54 67.54 67.51 67.52 63,691 +0.00(+0.00%)
Jan 15, 2020 67.52 67.52 67.51 67.52 13,358 +0.02(+0.03%)
Jan 14, 2020 67.51 67.52 67.49 67.51 14,444 +0.02(+0.03%)
Jan 13, 2020 67.51 67.51 67.48 67.49 18,626 -0.01(-0.01%)
Jan 10, 2020 67.47 67.51 67.47 67.50 26,948 +0.02(+0.03%)
Jan 09, 2020 67.46 67.49 67.45 67.47 107,419 -0.01(-0.01%)
Jan 08, 2020 67.47 67.50 67.47 67.48 19,454 +0.01(+0.01%)
Jan 07, 2020 67.47 67.49 67.46 67.47 8,886 +0.01(+0.01%)
Jan 06, 2020 67.48 67.48 67.44 67.47 47,624 -0.02(-0.02%)
Jan 03, 2020 67.48 67.50 67.46 67.48 38,851 +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.