Flexshares Ready Access Variable Income (NY: RAVI )

75.56 +0.02 (+0.02%)
Streaming Delayed Price Updated: 11:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 61.96 61.98 61.96 61.98 623 +0.01(+0.01%)
Jan 30, 2014 61.99 61.99 61.97 61.97 31,376 -0.01(-0.01%)
Jan 29, 2014 61.99 61.99 61.98 61.98 4,205 +0.01(+0.01%)
Jan 28, 2014 61.91 61.98 61.91 61.97 8,690 +0.00(+0.00%)
Jan 27, 2014 61.97 61.97 61.94 61.97 4,750 -0.02(-0.03%)
Jan 24, 2014 61.98 61.99 61.97 61.99 3,339 +0.02(+0.03%)
Jan 23, 2014 61.97 61.97 61.97 61.97 2,868 -0.01(-0.01%)
Jan 22, 2014 61.99 61.99 61.96 61.98 5,866 -0.00(-0.00%)
Jan 21, 2014 61.96 61.98 61.96 61.98 6,702 +0.01(+0.01%)
Jan 17, 2014 61.95 61.97 61.97 61.97 730 +0.01(+0.01%)
Jan 16, 2014 61.96 61.96 61.96 61.96 4,340 +0.02(+0.03%)
Jan 15, 2014 61.95 61.97 61.95 61.95 6,635 +0.01(+0.01%)
Jan 14, 2014 61.95 61.95 61.94 61.94 1,408 +0.01(+0.01%)
Jan 13, 2014 61.93 61.95 61.93 61.93 1,118 +0.01(+0.01%)
Jan 10, 2014 61.92 61.92 61.92 61.92 2,102 +0.00(+0.00%)
Jan 09, 2014 61.86 61.92 61.86 61.92 2,118 +0.01(+0.01%)
Jan 08, 2014 61.93 61.94 61.88 61.91 18,221 -0.02(-0.03%)
Jan 07, 2014 61.80 61.93 61.80 61.93 3,980 +0.01(+0.01%)
Jan 06, 2014 61.90 61.92 61.90 61.92 6,618 +0.00(+0.00%)
Jan 03, 2014 61.92 61.92 61.90 61.92 13,188 +0.00(+0.00%)
Jan 02, 2014 61.92 61.92 61.92 61.92 1,517 +0.01(+0.01%)
Dec 31, 2013 61.91 61.91 61.91 61.91 29,950 +0.01(+0.01%)
Dec 30, 2013 61.91 61.91 61.88 61.90 15,436 +0.01(+0.02%)
Dec 27, 2013 61.91 61.91 61.90 61.90 19,739 -0.00(-0.01%)
Dec 26, 2013 61.90 61.91 61.89 61.90 60,924 +0.01(+0.01%)
Dec 24, 2013 61.89 61.90 61.89 61.89 1,704 -0.02(-0.03%)
Dec 23, 2013 61.91 61.91 61.88 61.91 80,628 +0.01(+0.01%)
Dec 20, 2013 61.90 61.90 61.88 61.90 8,811 +0.00(+0.00%)
Dec 19, 2013 61.89 61.90 61.88 61.90 31,332 +0.02(+0.03%)
Dec 18, 2013 61.89 61.89 61.88 61.88 54,697 +0.00(+0.00%)
Dec 17, 2013 61.82 61.88 61.82 61.88 1,619 +0.00(+0.00%)
Dec 16, 2013 61.88 61.88 61.88 61.88 1,556 +0.00(+0.00%)
Dec 13, 2013 61.87 61.88 61.87 61.88 17,676 -0.01(-0.01%)
Dec 12, 2013 61.84 61.89 61.84 61.89 4,969 +0.01(+0.01%)
Dec 11, 2013 61.88 61.88 61.88 61.88 2,250 +0.01(+0.02%)
Dec 10, 2013 61.88 61.88 61.87 61.87 2,502 -0.01(-0.01%)
Dec 09, 2013 61.88 61.88 61.87 61.88 16,202 +0.02(+0.03%)
Dec 06, 2013 61.87 61.87 61.86 61.86 1,765 +0.00(+0.00%)
Dec 05, 2013 61.88 61.88 61.86 61.86 3,339 -0.02(-0.04%)
Dec 04, 2013 61.88 61.88 61.87 61.88 1,914 +0.01(+0.01%)
Dec 03, 2013 61.87 61.88 61.86 61.88 2,778 +0.02(+0.03%)
Dec 02, 2013 61.86 61.88 61.86 61.86 4,889 -0.01(-0.02%)
Nov 29, 2013 61.87 61.87 61.85 61.87 11,430 +0.01(+0.01%)
Nov 27, 2013 61.87 61.87 61.86 61.86 1,995 +0.00(+0.00%)
Nov 26, 2013 61.81 61.86 61.81 61.86 1,462 +0.01(+0.01%)
Nov 25, 2013 61.86 61.87 61.85 61.85 10,680 +0.01(+0.01%)
Nov 22, 2013 61.85 61.85 61.85 61.85 1,092 +0.01(+0.01%)
Nov 21, 2013 61.84 61.84 61.84 61.84 1,353 -0.01(-0.01%)
Nov 20, 2013 61.86 61.86 61.85 61.85 4,938 +0.00(+0.00%)
Nov 19, 2013 61.77 61.86 61.77 61.85 2,990 +0.02(+0.03%)
Nov 18, 2013 61.76 61.84 61.76 61.83 3,536 -0.02(-0.04%)
Nov 15, 2013 61.85 61.85 61.85 61.85 945 +0.02(+0.03%)
Nov 14, 2013 61.84 61.84 61.84 61.84 121 +0.02(+0.03%)
Nov 12, 2013 61.82 61.84 61.77 61.82 2,351 -0.02(-0.03%)
Nov 11, 2013 61.82 61.84 61.82 61.84 322 +0.01(+0.01%)
Nov 07, 2013 61.83 61.83 61.83 61.83 2,071 +0.02(+0.04%)
Nov 06, 2013 61.81 61.81 61.80 61.81 5,001 -0.01(-0.02%)
Nov 05, 2013 61.82 61.82 61.82 61.82 558 +0.01(+0.02%)
Nov 04, 2013 61.82 61.83 61.79 61.81 2,892 -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.