Flexshares Ready Access Variable Income (NY: RAVI )

75.54 +0.02 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 62.45 62.45 62.36 62.43 12,654 -0.01(-0.01%)
Aug 28, 2015 62.45 62.45 62.44 62.44 16,104 +0.00(+0.00%)
Aug 27, 2015 62.44 62.44 62.44 62.44 2,473 +0.02(+0.03%)
Aug 26, 2015 62.43 62.43 62.41 62.42 11,596 +0.01(+0.01%)
Aug 25, 2015 62.26 62.45 62.26 62.42 6,552 +0.05(+0.08%)
Aug 24, 2015 62.48 62.48 62.37 62.37 9,261 -0.11(-0.18%)
Aug 21, 2015 62.71 62.71 62.48 62.48 3,656 +0.02(+0.04%)
Aug 20, 2015 62.46 62.46 62.44 62.45 2,688 +0.00(+0.00%)
Aug 19, 2015 62.43 62.47 62.43 62.45 2,334 +0.01(+0.01%)
Aug 18, 2015 62.45 62.46 62.44 62.44 32,979 -0.04(-0.07%)
Aug 17, 2015 62.49 62.49 62.40 62.48 8,312 +0.03(+0.05%)
Aug 14, 2015 62.47 62.48 62.45 62.45 2,407 -0.02(-0.03%)
Aug 13, 2015 62.50 62.50 62.47 62.47 730 -0.05(-0.08%)
Aug 12, 2015 62.52 62.52 62.51 62.52 840 +0.00(+0.00%)
Aug 11, 2015 62.53 62.53 62.52 62.52 19,772 +0.02(+0.03%)
Aug 10, 2015 62.49 62.50 62.49 62.50 3,548 -0.01(-0.01%)
Aug 07, 2015 62.51 62.51 62.51 62.51 1,199 +0.02(+0.03%)
Aug 06, 2015 62.50 62.51 62.47 62.49 3,810 +0.01(+0.01%)
Aug 05, 2015 62.48 62.48 62.47 62.48 68,054 -0.04(-0.07%)
Aug 04, 2015 62.52 62.52 62.52 62.52 936 +0.01(+0.01%)
Aug 03, 2015 62.52 62.52 62.52 62.52 2,279 -0.04(-0.06%)
Jul 31, 2015 62.56 62.56 62.56 62.56 121 +0.06(+0.09%)
Jul 30, 2015 62.51 62.51 62.50 62.50 1,561 -0.02(-0.04%)
Jul 29, 2015 62.48 62.52 62.47 62.52 10,525 +0.03(+0.05%)
Jul 28, 2015 62.49 62.49 62.49 62.49 1,185 +0.00(+0.00%)
Jul 27, 2015 62.50 62.51 62.47 62.49 12,888 +0.01(+0.01%)
Jul 24, 2015 62.47 62.50 62.47 62.48 5,503 -0.01(-0.01%)
Jul 23, 2015 62.44 62.49 62.43 62.49 64,957 +0.05(+0.08%)
Jul 22, 2015 62.43 62.45 62.43 62.44 6,451 +0.02(+0.03%)
Jul 21, 2015 62.43 62.43 62.42 62.42 542 +0.01(+0.01%)
Jul 20, 2015 62.39 62.42 62.39 62.42 1,069 +0.00(+0.00%)
Jul 17, 2015 62.41 62.42 62.41 62.42 798 +0.02(+0.03%)
Jul 16, 2015 62.42 62.42 62.38 62.40 2,058 -0.01(-0.01%)
Jul 15, 2015 62.39 62.42 62.39 62.41 881 -0.03(-0.05%)
Jul 14, 2015 62.42 62.44 62.42 62.44 4,539 -0.01(-0.01%)
Jul 13, 2015 62.42 62.47 62.42 62.45 13,399 +0.02(+0.03%)
Jul 10, 2015 62.42 62.44 62.42 62.43 1,801 -0.01(-0.01%)
Jul 09, 2015 62.42 62.44 62.42 62.44 109,404 -0.05(-0.08%)
Jul 08, 2015 62.44 62.50 62.44 62.49 9,160 +0.03(+0.05%)
Jul 07, 2015 62.44 62.46 62.44 62.46 6,057 +0.07(+0.12%)
Jul 06, 2015 62.44 62.44 62.38 62.38 1,916 +0.02(+0.04%)
Jul 02, 2015 62.40 62.36 62.36 62.36 2,411 +0.01(+0.01%)
Jul 01, 2015 62.39 62.41 62.35 62.35 9,103 -0.04(-0.07%)
Jun 30, 2015 62.41 62.42 62.39 62.39 1,790 +0.01(+0.01%)
Jun 29, 2015 62.39 62.39 62.37 62.38 10,715 +0.03(+0.05%)
Jun 26, 2015 62.38 62.38 62.35 62.35 7,193 +0.00(+0.00%)
Jun 25, 2015 62.37 62.37 62.35 62.35 36,049 -0.03(-0.05%)
Jun 24, 2015 62.38 62.40 62.36 62.38 8,040 +0.00(+0.00%)
Jun 23, 2015 62.39 62.43 62.38 62.38 6,517 +0.00(+0.01%)
Jun 22, 2015 62.38 62.42 62.38 62.38 2,305 -0.15(-0.24%)
Jun 18, 2015 62.46 62.53 62.46 62.53 85 +0.12(+0.19%)
Jun 17, 2015 62.42 62.42 62.42 62.42 343 -0.02(-0.03%)
Jun 16, 2015 62.47 62.49 62.38 62.43 4,543 -0.01(-0.01%)
Jun 15, 2015 62.48 62.48 62.44 62.44 6,702 -0.00(-0.00%)
Jun 12, 2015 62.44 62.47 62.43 62.44 8,401 +0.02(+0.03%)
Jun 11, 2015 62.40 62.43 62.38 62.43 3,039 +0.02(+0.03%)
Jun 10, 2015 62.43 62.45 62.39 62.41 3,567 +0.03(+0.05%)
Jun 09, 2015 62.43 62.43 62.38 62.38 6,685 -0.07(-0.12%)
Jun 05, 2015 62.44 62.45 62.43 62.45 16 -0.01(-0.01%)
Jun 04, 2015 62.49 62.49 62.46 62.46 30,201 +0.09(+0.15%)
Jun 03, 2015 62.46 62.46 62.37 62.37 10,137 -0.06(-0.10%)
Jun 02, 2015 62.47 62.48 62.41 62.43 16,336 -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.