Flexshares Ready Access Variable Income (NY: RAVI )

75.55 +0.01 (+0.02%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 62.47 62.51 62.51 62.51 12,495 +0.05(+0.08%)
Dec 30, 2015 62.46 62.46 62.46 62.46 372 +0.00(+0.01%)
Dec 29, 2015 62.45 62.50 62.45 62.46 18,497 -0.04(-0.06%)
Dec 28, 2015 62.47 62.50 62.47 62.50 5,302 +0.03(+0.04%)
Dec 24, 2015 62.47 62.47 62.47 62.47 721 -0.03(-0.05%)
Dec 23, 2015 62.17 62.52 61.86 62.50 9,769 +0.03(+0.05%)
Dec 22, 2015 62.47 62.50 62.37 62.47 5,475 -0.06(-0.09%)
Dec 21, 2015 62.48 62.53 62.48 62.53 12,945 +0.02(+0.04%)
Dec 18, 2015 62.50 62.51 62.48 62.50 6,842 +0.03(+0.04%)
Dec 17, 2015 62.46 62.49 62.46 62.48 3,392 +0.02(+0.02%)
Dec 16, 2015 62.46 62.48 62.46 62.46 1,838 -0.01(-0.01%)
Dec 15, 2015 62.48 62.48 62.47 62.47 1,360 -0.03(-0.05%)
Dec 14, 2015 62.48 62.51 62.48 62.50 2,836 +0.01(+0.01%)
Dec 11, 2015 62.45 62.50 62.45 62.50 6,708 +0.07(+0.11%)
Dec 10, 2015 62.45 62.45 62.40 62.43 23,723 -0.02(-0.03%)
Dec 09, 2015 62.46 62.46 62.40 62.45 17,234 -0.02(-0.04%)
Dec 08, 2015 62.56 62.56 62.46 62.47 5,869 -0.08(-0.13%)
Dec 07, 2015 62.56 62.56 62.55 62.55 376 -0.01(-0.01%)
Dec 04, 2015 62.56 62.59 62.55 62.56 35,276 +0.01(+0.01%)
Dec 03, 2015 62.55 62.55 62.44 62.55 2,959 -0.02(-0.03%)
Dec 02, 2015 62.46 62.57 62.46 62.57 2,462 -0.01(-0.01%)
Dec 01, 2015 62.57 62.59 62.57 62.58 2,255 +0.03(+0.05%)
Nov 30, 2015 62.58 62.58 62.49 62.55 5,101 -0.02(-0.03%)
Nov 27, 2015 62.57 62.57 62.57 62.57 3,107 +0.00(+0.00%)
Nov 25, 2015 62.57 62.57 62.57 62.57 842 -0.02(-0.03%)
Nov 24, 2015 62.56 62.58 62.56 62.58 10,811 +0.02(+0.04%)
Nov 23, 2015 62.54 62.56 62.54 62.56 802 +0.01(+0.01%)
Nov 20, 2015 62.57 62.57 62.55 62.55 1,829 -0.01(-0.01%)
Nov 19, 2015 62.56 62.56 62.55 62.56 1,143 +0.00(+0.00%)
Nov 18, 2015 62.55 62.56 62.54 62.56 3,717 +0.01(+0.01%)
Nov 17, 2015 62.54 62.58 62.54 62.55 3,687 +0.02(+0.03%)
Nov 16, 2015 62.60 62.60 62.40 62.53 21,387 +0.07(+0.12%)
Nov 13, 2015 62.58 62.63 62.43 62.46 10,620 -0.13(-0.20%)
Nov 12, 2015 62.58 62.61 62.58 62.59 6,634 -0.01(-0.01%)
Nov 11, 2015 62.59 62.59 62.59 62.59 129 +0.01(+0.01%)
Nov 10, 2015 62.62 62.62 62.58 62.58 2,256 -0.01(-0.01%)
Nov 09, 2015 62.58 62.60 62.49 62.59 3,931 +0.01(+0.01%)
Nov 06, 2015 62.59 62.61 62.57 62.58 12,817 -0.04(-0.07%)
Nov 05, 2015 62.60 62.63 62.58 62.63 9,060 +0.01(+0.01%)
Nov 04, 2015 62.61 62.62 62.59 62.62 6,255 -0.01(-0.01%)
Nov 03, 2015 62.59 62.63 62.59 62.63 5,319 +0.04(+0.06%)
Nov 02, 2015 62.56 62.59 62.56 62.59 1,045 -0.02(-0.04%)
Oct 30, 2015 62.58 62.62 62.58 62.61 8,678 +0.02(+0.02%)
Oct 29, 2015 62.58 62.62 62.58 62.60 4,751 +0.07(+0.10%)
Oct 28, 2015 62.57 62.59 62.53 62.53 1,083 -0.05(-0.08%)
Oct 27, 2015 62.58 62.67 62.58 62.58 1,078 +0.02(+0.03%)
Oct 26, 2015 62.56 62.57 62.53 62.57 3,908 +0.02(+0.03%)
Oct 23, 2015 62.54 62.55 62.50 62.55 2,020 +0.02(+0.04%)
Oct 22, 2015 62.57 62.58 62.50 62.53 6,011 -0.04(-0.06%)
Oct 21, 2015 62.56 62.57 62.56 62.57 4,786 +0.03(+0.05%)
Oct 20, 2015 62.59 62.59 62.53 62.53 1,701 +0.00(+0.00%)
Oct 19, 2015 62.65 62.65 62.53 62.53 2,292 -0.10(-0.16%)
Oct 16, 2015 62.62 62.63 62.61 62.63 662 +0.06(+0.09%)
Oct 15, 2015 62.57 62.64 62.49 62.57 4,711 -0.08(-0.13%)
Oct 14, 2015 62.63 62.66 62.62 62.66 7,437 +0.17(+0.28%)
Oct 13, 2015 62.63 62.63 62.48 62.48 484 -0.20(-0.32%)
Oct 12, 2015 62.67 62.68 62.66 62.68 4,548 -0.01(-0.02%)
Oct 09, 2015 62.62 62.71 62.62 62.69 18,810 -0.09(-0.15%)
Oct 08, 2015 62.67 62.78 62.67 62.78 9,024 +0.04(+0.07%)
Oct 07, 2015 62.58 62.74 62.58 62.74 4,301 +0.16(+0.25%)
Oct 06, 2015 62.60 62.61 62.42 62.58 1,491 +0.01(+0.01%)
Oct 05, 2015 62.28 62.58 62.28 62.57 9,892 -0.02(-0.03%)
Oct 02, 2015 62.64 62.64 62.58 62.59 19,007 +0.01(+0.02%)
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.