Flexshares Ready Access Variable Income (NY: RAVI )

76.18 USD +0.01 (+0.01%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 75.62 75.63 75.62 75.63 442 +0.03(+0.04%)
Apr 29, 2014 75.60 75.60 75.60 75.60 100 +0.00(+0.00%)
Apr 28, 2014 75.59 75.61 75.52 75.60 12,113 -0.03(-0.04%)
Apr 25, 2014 75.55 75.63 75.55 75.63 3,002 +0.00(+0.00%)
Apr 24, 2014 75.63 75.63 75.63 75.63 1,503 +0.02(+0.03%)
Apr 23, 2014 75.59 75.61 75.59 75.61 2,077 +0.00(+0.00%)
Apr 22, 2014 75.62 75.62 75.60 75.61 1,108 +0.00(+0.00%)
Apr 21, 2014 75.62 75.62 75.61 75.61 18,384 -0.01(-0.01%)
Apr 17, 2014 75.52 75.62 75.62 75.62 1,900 +0.01(+0.01%)
Apr 16, 2014 75.51 75.62 75.51 75.61 7,413 +0.03(+0.04%)
Apr 15, 2014 75.60 75.62 75.51 75.58 7,182 -0.03(-0.04%)
Apr 14, 2014 75.62 75.64 75.59 75.61 2,977 -0.01(-0.01%)
Apr 11, 2014 75.62 75.63 75.60 75.62 17,073 +0.04(+0.05%)
Apr 10, 2014 75.52 75.59 75.52 75.58 1,866 -0.01(-0.01%)
Apr 09, 2014 75.58 75.59 75.55 75.59 2,140 +0.11(+0.15%)
Apr 08, 2014 75.48 75.48 75.48 75.48 199 +0.00(+0.00%)
Apr 07, 2014 75.58 75.58 75.48 75.48 5,738 -0.09(-0.12%)
Apr 04, 2014 75.55 75.57 75.55 75.57 988 +0.04(+0.05%)
Apr 03, 2014 75.55 75.55 75.49 75.53 2,097 -0.02(-0.02%)
Apr 02, 2014 75.52 75.56 75.52 75.55 13,337 +0.01(+0.01%)
Apr 01, 2014 75.55 75.55 75.53 75.54 8,695 -0.04(-0.05%)
Mar 31, 2014 75.58 75.58 75.58 75.58 4,523 +0.02(+0.02%)
Mar 28, 2014 75.56 75.58 75.53 75.56 8,044 +0.00(+0.01%)
Mar 27, 2014 75.56 75.57 75.53 75.56 28,498 -0.01(-0.02%)
Mar 26, 2014 75.57 75.57 75.57 75.57 1,211 +0.01(+0.01%)
Mar 25, 2014 75.56 75.56 75.56 75.56 12,346 +0.02(+0.03%)
Mar 24, 2014 75.56 75.56 75.54 75.54 1,582 +0.00(+0.00%)
Mar 21, 2014 75.54 75.54 75.54 75.54 16,320 +0.00(+0.00%)
Mar 20, 2014 75.53 75.54 75.52 75.54 4,678 -0.02(-0.03%)
Mar 19, 2014 75.55 75.56 75.54 75.56 1,444 +0.00(+0.00%)
Mar 18, 2014 75.54 75.56 75.54 75.56 956 -0.01(-0.01%)
Mar 17, 2014 75.49 75.57 75.47 75.57 4,082 +0.00(+0.00%)
Mar 14, 2014 75.56 75.57 75.54 75.57 12,659 +0.09(+0.12%)
Mar 13, 2014 75.45 75.52 75.45 75.48 6,167 -0.05(-0.07%)
Mar 12, 2014 75.53 75.55 75.52 75.53 4,028 -0.01(-0.01%)
Mar 11, 2014 75.52 75.54 75.47 75.54 8,262 +0.01(+0.01%)
Mar 10, 2014 75.53 75.53 75.52 75.53 2,154 -0.02(-0.03%)
Mar 07, 2014 75.50 75.55 75.50 75.55 1,169 +0.01(+0.01%)
Mar 06, 2014 75.52 75.54 75.48 75.54 3,404 -0.01(-0.01%)
Mar 05, 2014 75.53 75.55 75.52 75.55 2,741 +0.02(+0.03%)
Mar 04, 2014 75.55 75.55 75.53 75.53 1,485 -0.04(-0.05%)
Mar 03, 2014 75.56 75.57 75.56 75.57 15,990 -0.01(-0.01%)
Feb 28, 2014 75.58 75.58 75.56 75.58 73,566 +0.02(+0.03%)
Feb 27, 2014 75.56 75.56 75.54 75.56 3,467 +0.02(+0.03%)
Feb 26, 2014 75.54 75.54 75.52 75.54 2,365 +0.02(+0.03%)
Feb 25, 2014 75.51 75.53 75.46 75.52 5,576 -0.01(-0.01%)
Feb 24, 2014 75.53 75.53 75.53 75.53 1,895 +0.02(+0.03%)
Feb 21, 2014 75.50 75.51 75.50 75.51 613 +0.01(+0.01%)
Feb 20, 2014 75.48 75.51 75.48 75.50 25,832 -0.01(-0.01%)
Feb 19, 2014 75.51 75.51 75.50 75.51 2,370 +0.02(+0.03%)
Feb 18, 2014 75.46 75.50 75.46 75.49 4,350 -0.00(-0.00%)
Feb 14, 2014 75.50 75.49 75.49 75.49 700 +0.03(+0.04%)
Feb 13, 2014 74.92 75.47 74.92 75.46 7,104 -0.01(-0.01%)
Feb 12, 2014 75.47 75.49 75.46 75.47 29,134 -0.03(-0.04%)
Feb 11, 2014 75.49 75.50 75.48 75.50 7,577 +0.03(+0.04%)
Feb 10, 2014 75.47 75.47 75.47 75.47 1,151 +0.01(+0.01%)
Feb 07, 2014 75.46 75.46 75.46 75.46 566 +0.01(+0.01%)
Feb 06, 2014 75.44 75.46 75.43 75.45 19,533 +0.03(+0.04%)
Feb 05, 2014 75.46 75.46 75.35 75.42 14,735 -0.01(-0.01%)
Feb 04, 2014 75.42 75.45 75.15 75.43 37,839 -0.00(-0.00%)
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.