Flexshares Ready Access Variable Income (NY: RAVI )

75.54 +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 63.03 63.04 63.03 63.04 4,722 +0.01(+0.01%)
Jun 29, 2016 63.02 63.03 63.02 63.03 7,569 +0.02(+0.04%)
Jun 28, 2016 63.00 63.05 63.00 63.00 16,261 -0.01(-0.01%)
Jun 27, 2016 63.05 63.05 63.01 63.01 6,204 +0.02(+0.03%)
Jun 24, 2016 62.99 63.04 62.98 63.00 23,565 +0.02(+0.03%)
Jun 23, 2016 62.97 62.99 62.95 62.98 6,114 -0.03(-0.05%)
Jun 22, 2016 62.99 63.01 62.99 63.01 8,059 +0.03(+0.05%)
Jun 21, 2016 62.98 62.99 62.98 62.98 5,071 -0.01(-0.01%)
Jun 20, 2016 62.98 63.00 62.95 62.99 9,187 -0.02(-0.03%)
Jun 17, 2016 63.00 63.05 62.98 63.00 102,977 +0.05(+0.08%)
Jun 16, 2016 63.00 63.00 62.92 62.95 10,012 -0.02(-0.03%)
Jun 15, 2016 62.98 62.99 62.96 62.97 1,977 +0.01(+0.01%)
Jun 14, 2016 62.95 62.99 62.95 62.96 25,264 +0.00(+0.00%)
Jun 13, 2016 62.95 62.97 62.95 62.96 1,423 +0.01(+0.01%)
Jun 10, 2016 62.95 62.95 62.95 62.95 3,403 -0.02(-0.03%)
Jun 09, 2016 62.96 63.07 62.95 62.97 4,964 +0.04(+0.07%)
Jun 08, 2016 62.93 63.00 62.93 62.93 10,968 +0.00(+0.00%)
Jun 07, 2016 62.94 62.94 62.92 62.93 8,820 +0.02(+0.03%)
Jun 06, 2016 62.90 62.93 62.90 62.91 1,092 -0.02(-0.04%)
Jun 03, 2016 62.88 62.94 62.88 62.94 832 +0.07(+0.11%)
Jun 02, 2016 62.87 62.88 62.86 62.87 36,164 +0.04(+0.07%)
Jun 01, 2016 62.95 62.95 62.83 62.83 100,713 -0.07(-0.11%)
May 31, 2016 62.68 62.90 62.68 62.90 3,384 +0.02(+0.03%)
May 27, 2016 62.87 62.88 62.88 62.88 28,316 +0.02(+0.03%)
May 26, 2016 62.88 62.88 62.87 62.87 1,461 +0.02(+0.04%)
May 25, 2016 62.87 62.87 62.84 62.84 4,516 +0.00(+0.00%)
May 24, 2016 62.87 62.87 62.84 62.84 8,708 -0.01(-0.02%)
May 23, 2016 62.87 62.87 62.84 62.85 4,858 -0.02(-0.02%)
May 20, 2016 62.87 62.87 62.87 62.87 799 +0.00(+0.00%)
May 19, 2016 62.84 62.87 62.84 62.87 2,817 +0.03(+0.04%)
May 18, 2016 62.87 62.87 62.84 62.84 1,926 -0.03(-0.05%)
May 17, 2016 62.86 62.88 62.86 62.87 6,257 -0.00(-0.00%)
May 16, 2016 62.86 62.90 62.86 62.87 11,099 -0.01(-0.02%)
May 13, 2016 62.86 62.89 62.86 62.89 1,294 +0.02(+0.04%)
May 12, 2016 62.87 62.87 62.87 62.87 51,888 -0.01(-0.02%)
May 11, 2016 62.88 62.89 62.87 62.88 5,065 +0.01(+0.02%)
May 10, 2016 62.87 62.87 62.87 62.87 621 -0.02(-0.04%)
May 09, 2016 62.88 62.89 62.87 62.89 9,695 +0.04(+0.07%)
May 06, 2016 62.87 62.88 62.85 62.85 2,951 -0.03(-0.05%)
May 05, 2016 62.86 62.88 62.86 62.88 2,925 +0.02(+0.04%)
May 04, 2016 62.85 62.87 62.85 62.86 4,350 +0.03(+0.04%)
May 03, 2016 62.86 62.88 62.83 62.83 3,231 -0.02(-0.04%)
May 02, 2016 62.85 62.87 62.83 62.86 4,999 +0.03(+0.05%)
Apr 29, 2016 62.83 62.83 62.83 62.83 381 +0.00(+0.00%)
Apr 28, 2016 62.82 62.83 62.82 62.83 1,354 +0.02(+0.04%)
Apr 27, 2016 62.68 62.83 62.68 62.80 6,559 +0.01(+0.01%)
Apr 26, 2016 62.81 62.81 62.78 62.79 7,116 +0.08(+0.13%)
Apr 25, 2016 62.78 62.79 62.71 62.71 6,523 -0.09(-0.15%)
Apr 22, 2016 62.81 62.82 62.79 62.80 7,572 -0.02(-0.04%)
Apr 21, 2016 62.80 62.84 62.74 62.83 17,976 +0.02(+0.03%)
Apr 20, 2016 62.81 62.83 62.81 62.81 1,558 -0.01(-0.01%)
Apr 19, 2016 62.83 62.83 62.82 62.82 480 -0.01(-0.01%)
Apr 18, 2016 62.82 62.89 62.81 62.83 16,019 +0.03(+0.05%)
Apr 15, 2016 62.80 62.80 62.79 62.79 6,143 -0.02(-0.04%)
Apr 14, 2016 62.66 62.82 62.66 62.82 16,055 +0.03(+0.05%)
Apr 13, 2016 62.78 62.84 62.78 62.78 30,354 +0.00(+0.00%)
Apr 12, 2016 62.83 62.83 62.77 62.78 16,406 -0.02(-0.03%)
Apr 11, 2016 63.16 63.16 62.78 62.80 31,222 +0.02(+0.03%)
Apr 08, 2016 62.80 62.80 62.76 62.78 23,751 +0.00(+0.00%)
Apr 07, 2016 62.83 62.83 62.78 62.78 10,488 -0.01(-0.01%)
Apr 06, 2016 62.77 62.80 62.77 62.79 7,961 +0.03(+0.05%)
Apr 05, 2016 62.76 62.76 62.76 62.76 548 -0.00(-0.00%)
Apr 04, 2016 62.76 62.79 62.75 62.76 4,671 -0.01(-0.01%)
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.