Flexshares Ready Access Variable Income (NY: RAVI )

76.16 USD -0.02 (-0.02%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 75.51 75.53 75.51 75.53 992 +0.06(+0.08%)
Apr 29, 2015 75.51 75.51 75.43 75.47 1,394 -0.04(-0.05%)
Apr 28, 2015 75.50 75.51 75.41 75.51 3,599 +0.00(+0.00%)
Apr 27, 2015 75.47 75.53 75.47 75.51 1,684 -0.03(-0.03%)
Apr 24, 2015 75.45 75.55 75.45 75.54 3,148 +0.06(+0.07%)
Apr 23, 2015 75.47 75.48 75.44 75.48 11,815 +0.01(+0.02%)
Apr 22, 2015 75.48 75.49 75.45 75.47 3,803 -0.02(-0.03%)
Apr 21, 2015 75.47 75.50 75.47 75.49 1,982 -0.01(-0.01%)
Apr 20, 2015 75.50 75.50 75.49 75.50 1,922 +0.01(+0.02%)
Apr 17, 2015 75.51 75.51 75.48 75.49 4,477 -0.00(-0.00%)
Apr 16, 2015 75.52 75.58 75.49 75.49 9,267 -0.03(-0.04%)
Apr 15, 2015 75.51 75.53 75.51 75.52 1,648 +0.08(+0.11%)
Apr 14, 2015 75.50 75.52 75.44 75.44 7,090 +0.04(+0.05%)
Apr 13, 2015 75.45 75.54 75.39 75.40 10,570 -0.05(-0.07%)
Apr 10, 2015 75.53 75.53 75.45 75.45 2,503 +0.02(+0.03%)
Apr 09, 2015 75.42 75.60 75.42 75.43 21,194 -0.08(-0.11%)
Apr 08, 2015 75.49 75.55 75.49 75.51 51,862 -0.03(-0.04%)
Apr 07, 2015 75.53 75.54 75.47 75.54 6,846 +0.02(+0.03%)
Apr 06, 2015 75.55 75.55 75.49 75.52 6,230 -0.02(-0.03%)
Apr 02, 2015 75.60 75.54 75.54 75.54 3,600 +0.02(+0.03%)
Apr 01, 2015 75.65 75.65 75.51 75.52 1,815 -0.06(-0.08%)
Mar 31, 2015 75.58 75.58 75.58 75.58 206 -0.04(-0.05%)
Mar 30, 2015 75.45 75.65 75.45 75.62 8,892 -0.07(-0.09%)
Mar 27, 2015 75.62 75.77 75.60 75.69 7,032 -0.10(-0.13%)
Mar 26, 2015 75.66 75.79 75.66 75.79 1,818 +0.20(+0.26%)
Mar 25, 2015 75.63 75.63 75.54 75.59 2,286 -0.02(-0.03%)
Mar 24, 2015 75.51 75.61 75.47 75.61 14,233 +0.10(+0.13%)
Mar 23, 2015 75.50 75.51 75.47 75.51 7,544 +0.08(+0.11%)
Mar 20, 2015 75.47 75.47 75.43 75.43 4,239 -0.15(-0.20%)
Mar 19, 2015 75.55 75.58 75.55 75.58 3,653 +0.11(+0.15%)
Mar 18, 2015 75.47 75.47 75.46 75.47 1,391 -0.03(-0.04%)
Mar 17, 2015 75.45 75.50 75.45 75.50 7,799 +0.08(+0.11%)
Mar 16, 2015 75.47 75.47 75.40 75.42 2,711 -0.05(-0.07%)
Mar 13, 2015 75.47 75.47 75.42 75.47 11,309 +0.02(+0.03%)
Mar 12, 2015 75.45 75.47 75.42 75.45 29,934 -0.03(-0.04%)
Mar 11, 2015 75.45 75.49 75.40 75.48 11,714 +0.06(+0.08%)
Mar 10, 2015 75.42 75.42 75.42 75.42 417 +0.07(+0.09%)
Mar 09, 2015 75.38 75.38 75.35 75.35 6,263 -0.08(-0.11%)
Mar 05, 2015 75.41 75.43 75.41 75.43 171 +0.02(+0.03%)
Mar 04, 2015 75.43 75.43 75.41 75.41 1,700 -0.00(-0.00%)
Mar 03, 2015 75.41 75.43 75.43 75.41 4,764 -0.02(-0.02%)
Mar 02, 2015 75.43 75.46 75.40 75.43 5,718 -0.02(-0.03%)
Feb 27, 2015 75.45 75.45 75.45 75.45 423 -0.08(-0.11%)
Feb 26, 2015 75.48 75.53 75.46 75.53 84,655 +0.07(+0.09%)
Feb 25, 2015 75.49 75.49 75.46 75.46 1,092 -0.02(-0.02%)
Feb 24, 2015 75.45 75.48 75.45 75.48 5,600 +0.04(+0.05%)
Feb 23, 2015 75.44 75.44 75.44 75.44 223 +0.02(+0.03%)
Feb 20, 2015 75.42 75.42 75.42 75.42 18,230 -0.01(-0.01%)
Feb 19, 2015 75.44 75.44 75.42 75.43 765 -0.02(-0.03%)
Feb 18, 2015 75.40 75.45 75.39 75.45 12,546 +0.05(+0.07%)
Feb 17, 2015 75.40 75.40 75.40 75.40 2,378 +0.04(+0.05%)
Feb 13, 2015 75.36 75.36 75.36 75.36 6,800 +0.03(+0.04%)
Feb 12, 2015 75.39 75.39 75.31 75.33 4,020 +0.00(+0.00%)
Feb 11, 2015 75.37 75.37 75.28 75.33 13,910 -0.02(-0.03%)
Feb 10, 2015 75.38 75.40 75.34 75.35 34,273 +0.03(+0.04%)
Feb 09, 2015 75.39 75.45 75.32 75.32 9,020 +0.00(+0.00%)
Feb 06, 2015 75.43 75.46 75.25 75.32 18,063 -0.10(-0.13%)
Feb 05, 2015 75.45 75.45 75.42 75.42 3,438 +0.01(+0.01%)
Feb 04, 2015 75.41 75.43 75.40 75.41 2,370 -0.03(-0.04%)
Feb 03, 2015 75.44 75.49 75.43 75.44 8,976 +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.