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 29, 2016 75.44 75.44 75.44 75.44 318 +0.00(+0.00%)
Apr 28, 2016 75.43 75.44 75.43 75.44 1,128 +0.03(+0.04%)
Apr 27, 2016 75.26 75.44 75.26 75.41 5,463 +0.01(+0.01%)
Apr 26, 2016 75.42 75.42 75.39 75.40 5,927 +0.10(+0.13%)
Apr 25, 2016 75.39 75.40 75.30 75.30 5,433 -0.11(-0.15%)
Apr 22, 2016 75.42 75.43 75.40 75.41 6,306 -0.03(-0.04%)
Apr 21, 2016 75.41 75.46 75.34 75.44 14,971 +0.02(+0.03%)
Apr 20, 2016 75.42 75.44 75.42 75.42 1,298 -0.01(-0.01%)
Apr 19, 2016 75.44 75.44 75.43 75.43 400 -0.01(-0.01%)
Apr 18, 2016 75.43 75.52 75.42 75.44 13,341 +0.04(+0.05%)
Apr 15, 2016 75.41 75.41 75.40 75.40 5,116 -0.03(-0.04%)
Apr 14, 2016 75.24 75.43 75.24 75.43 13,371 +0.04(+0.05%)
Apr 13, 2016 75.38 75.46 75.38 75.39 25,279 +0.00(+0.00%)
Apr 12, 2016 75.45 75.45 75.37 75.39 13,663 -0.02(-0.03%)
Apr 11, 2016 75.84 75.84 75.39 75.41 26,002 +0.02(+0.03%)
Apr 08, 2016 75.41 75.41 75.36 75.39 19,780 +0.00(+0.00%)
Apr 07, 2016 75.44 75.44 75.38 75.39 8,735 -0.01(-0.01%)
Apr 06, 2016 75.37 75.41 75.37 75.40 6,630 +0.04(+0.05%)
Apr 05, 2016 75.36 75.36 75.36 75.36 457 -0.00(-0.00%)
Apr 04, 2016 75.36 75.40 75.35 75.36 3,890 -0.01(-0.01%)
Apr 01, 2016 75.35 75.44 75.33 75.37 10,103 -0.04(-0.05%)
Mar 31, 2016 75.40 75.41 75.39 75.41 3,434 +0.00(+0.00%)
Mar 30, 2016 75.38 75.43 75.38 75.41 2,900 +0.02(+0.02%)
Mar 29, 2016 75.35 75.40 75.32 75.39 5,007 -0.02(-0.02%)
Mar 28, 2016 75.31 75.41 75.28 75.41 14,631 +0.10(+0.14%)
Mar 24, 2016 75.30 75.31 75.31 75.31 69,200 +0.17(+0.22%)
Mar 23, 2016 75.28 75.33 74.56 75.14 29,853 -0.17(-0.23%)
Mar 22, 2016 75.31 75.31 75.29 75.31 1,023 +0.04(+0.06%)
Mar 21, 2016 75.29 75.29 75.27 75.27 1,483 -0.05(-0.07%)
Mar 18, 2016 75.25 75.32 75.17 75.32 13,823 +0.20(+0.27%)
Mar 17, 2016 75.22 75.27 75.12 75.12 14,392 +0.07(+0.09%)
Mar 16, 2016 75.25 75.28 75.05 75.05 15,925 -0.16(-0.21%)
Mar 15, 2016 75.52 75.52 75.19 75.21 8,574 +0.01(+0.01%)
Mar 14, 2016 75.21 75.21 75.19 75.20 28,995 +0.03(+0.04%)
Mar 11, 2016 75.25 75.25 75.17 75.17 4,849 -0.14(-0.19%)
Mar 10, 2016 75.26 75.34 75.24 75.31 16,948 -0.09(-0.12%)
Mar 09, 2016 75.23 75.45 75.23 75.40 9,754 +0.13(+0.17%)
Mar 08, 2016 75.25 75.27 75.25 75.27 955 +0.01(+0.01%)
Mar 07, 2016 75.23 75.27 75.23 75.26 1,267 -0.03(-0.04%)
Mar 04, 2016 75.23 75.29 75.23 75.29 8,267 +0.01(+0.02%)
Mar 03, 2016 75.22 75.30 75.22 75.28 1,561 -0.06(-0.07%)
Mar 02, 2016 75.16 75.38 75.16 75.33 8,371 +0.03(+0.04%)
Mar 01, 2016 75.19 75.31 75.19 75.30 10,566 +0.06(+0.08%)
Feb 29, 2016 75.21 75.26 75.21 75.24 7,327 -0.01(-0.01%)
Feb 26, 2016 75.22 75.25 75.22 75.25 6,520 -0.06(-0.08%)
Feb 25, 2016 75.28 75.31 75.28 75.31 2,107 +0.03(+0.04%)
Feb 24, 2016 75.28 75.28 75.28 75.28 1,369 -0.01(-0.01%)
Feb 23, 2016 74.91 75.29 74.91 75.29 3,752 +0.00(+0.00%)
Feb 22, 2016 75.23 75.31 75.23 75.29 13,866 -0.01(-0.01%)
Feb 19, 2016 74.98 75.61 74.98 75.30 3,525 +0.00(+0.00%)
Feb 18, 2016 75.23 75.37 75.22 75.30 8,067 +0.08(+0.11%)
Feb 17, 2016 75.21 75.34 75.18 75.22 1,790 -0.10(-0.13%)
Feb 16, 2016 75.50 75.50 75.19 75.32 9,331 +0.06(+0.08%)
Feb 12, 2016 75.60 75.26 75.26 75.26 2,500 -0.43(-0.57%)
Feb 11, 2016 75.33 76.01 75.33 75.69 5,621 +0.28(+0.37%)
Feb 10, 2016 75.21 75.41 75.21 75.41 4,342 -0.04(-0.05%)
Feb 09, 2016 75.27 75.53 75.27 75.45 3,930 -0.18(-0.24%)
Feb 08, 2016 75.24 75.84 75.24 75.63 19,556 +0.37(+0.49%)
Feb 05, 2016 75.19 75.28 75.19 75.26 922 -0.08(-0.11%)
Feb 04, 2016 75.24 75.34 75.19 75.34 12,008 +0.05(+0.07%)
Feb 03, 2016 75.23 75.38 75.20 75.29 18,740 +0.05(+0.07%)
Feb 02, 2016 75.19 75.24 75.19 75.24 5,022 +0.15(+0.20%)
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.