Flexshares Ready Access Variable Income (NY: RAVI )

75.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 61.60 61.61 61.60 61.61 2,683 -0.02(-0.03%)
Jun 26, 2013 61.63 61.63 61.61 61.62 3,659 -0.11(-0.17%)
Jun 25, 2013 61.71 61.76 61.65 61.73 7,093 +0.03(+0.05%)
Jun 24, 2013 61.69 61.70 61.68 61.70 7,398 -0.01(-0.01%)
Jun 21, 2013 61.71 61.71 61.71 61.71 365 +0.01(+0.01%)
Jun 20, 2013 61.69 61.70 61.69 61.70 4,213 -0.04(-0.07%)
Jun 19, 2013 61.74 61.74 61.72 61.74 12,614 +0.02(+0.04%)
Jun 18, 2013 61.73 61.73 61.71 61.71 647 -0.02(-0.03%)
Jun 17, 2013 61.73 61.73 61.71 61.73 1,366 +0.03(+0.04%)
Jun 14, 2013 61.71 61.71 61.70 61.70 984 +0.01(+0.01%)
Jun 11, 2013 61.70 61.70 61.70 61.70 0 -0.00(-0.00%)
Jun 10, 2013 61.70 61.70 61.70 61.70 243 +0.00(+0.00%)
Jun 07, 2013 61.71 61.71 61.70 61.70 4,391 -0.03(-0.05%)
Jun 06, 2013 61.73 61.73 61.73 61.73 1,272 +0.00(+0.00%)
Jun 05, 2013 61.71 61.73 61.71 61.73 17,540 +0.01(+0.01%)
Jun 04, 2013 61.71 61.72 61.71 61.72 2,984 -0.01(-0.01%)
May 31, 2013 61.73 61.73 61.73 61.73 0 +0.00(+0.00%)
May 30, 2013 61.73 61.73 61.71 61.73 6,924 +0.01(+0.01%)
May 29, 2013 61.74 61.74 61.72 61.72 4,187 -0.01(-0.01%)
May 28, 2013 61.76 61.76 61.73 61.73 23,882 -0.02(-0.03%)
May 24, 2013 61.76 61.76 61.75 61.75 2,927 +0.00(+0.01%)
May 23, 2013 61.75 61.75 61.74 61.75 5,081 +0.00(+0.00%)
May 22, 2013 61.74 61.75 61.74 61.75 163,313 +0.01(+0.01%)
May 21, 2013 61.74 61.74 61.74 61.74 6,323 -0.01(-0.01%)
May 20, 2013 61.74 61.75 61.73 61.75 12,145 +0.01(+0.01%)
May 17, 2013 61.74 61.74 61.74 61.74 859 -0.00(-0.00%)
May 16, 2013 61.73 61.74 61.73 61.74 1,000 -0.00(-0.01%)
May 15, 2013 61.74 61.76 61.74 61.74 24,968 +0.01(+0.01%)
May 13, 2013 61.74 61.74 61.74 61.74 1,350 -0.02(-0.03%)
May 10, 2013 61.76 61.76 61.76 61.76 816 +0.01(+0.01%)
May 09, 2013 61.75 61.75 61.75 61.75 2,387 +0.00(+0.00%)
May 08, 2013 61.75 61.75 61.75 61.75 2,892 +0.01(+0.01%)
May 07, 2013 61.74 61.74 61.72 61.74 2,229 +0.00(+0.00%)
May 06, 2013 61.73 61.74 61.71 61.74 9,375 +0.01(+0.02%)
May 03, 2013 61.73 61.73 61.73 61.73 240 -0.00(-0.00%)
May 02, 2013 61.73 61.73 61.71 61.73 9,951 -0.02(-0.03%)
May 01, 2013 61.75 61.75 61.75 61.75 7,928 +0.02(+0.03%)
Apr 24, 2013 61.73 61.73 61.73 61.73 3,293 +0.03(+0.05%)
Apr 22, 2013 61.70 61.70 61.70 61.70 0 -0.02(-0.03%)
Apr 19, 2013 61.71 61.71 61.71 61.71 1,848 +0.00(+0.00%)
Apr 18, 2013 61.71 61.71 61.71 61.71 16,101 +0.00(+0.00%)
Apr 16, 2013 61.71 61.71 61.71 61.71 243 +0.01(+0.01%)
Apr 15, 2013 61.71 61.71 61.71 61.71 2,593 +0.02(+0.04%)
Apr 12, 2013 61.68 61.68 61.68 61.68 356 -0.02(-0.03%)
Apr 11, 2013 61.69 61.70 61.69 61.70 317 +0.02(+0.03%)
Apr 10, 2013 61.68 61.68 61.68 61.68 914 +0.01(+0.01%)
Apr 09, 2013 61.67 61.67 61.67 61.67 609 +0.00(+0.00%)
Apr 08, 2013 61.67 61.67 61.67 61.67 548 +0.01(+0.01%)
Apr 04, 2013 61.65 61.67 61.67 61.67 1,097 -0.01(-0.01%)
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.