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 (%)
Nov 30, 2016 63.20 63.21 63.13 63.13 3,455 -0.03(-0.05%)
Nov 29, 2016 63.16 63.25 63.16 63.17 6,113 +0.01(+0.01%)
Nov 28, 2016 63.21 63.21 63.13 63.16 26,189 -0.03(-0.04%)
Nov 25, 2016 63.20 63.20 63.18 63.18 380 -0.00(-0.01%)
Nov 23, 2016 63.19 63.19 63.19 0 +0.03(+0.05%)
Nov 22, 2016 63.21 63.23 63.13 63.16 24,714 -0.02(-0.04%)
Nov 21, 2016 63.20 63.20 63.18 63.18 7,740 -0.03(-0.04%)
Nov 18, 2016 63.23 63.23 63.19 63.21 6,246 +0.00(+0.01%)
Nov 17, 2016 63.22 63.18 63.21 2,001 +0.03(+0.05%)
Nov 16, 2016 63.19 63.22 63.13 63.18 10,876 -0.03(-0.04%)
Nov 15, 2016 63.22 63.22 63.20 63.20 1,553 -0.00(-0.00%)
Nov 14, 2016 63.20 63.21 63.19 63.20 1,976 +0.00(+0.00%)
Nov 11, 2016 63.26 63.26 63.18 63.20 11,101 +0.01(+0.01%)
Nov 10, 2016 63.28 63.28 63.19 63.19 6,209 -0.04(-0.06%)
Nov 09, 2016 63.29 63.29 63.22 63.23 16,977 -0.01(-0.01%)
Nov 08, 2016 63.25 63.25 63.24 63.24 4,093 -0.01(-0.01%)
Nov 07, 2016 63.39 63.39 63.24 63.24 1,673 +0.01(+0.02%)
Nov 04, 2016 63.27 63.29 63.23 63.23 6,410 -0.02(-0.03%)
Nov 03, 2016 63.27 63.27 63.19 63.25 7,237 -0.02(-0.03%)
Nov 02, 2016 63.27 63.27 63.22 63.27 8,785 +0.04(+0.07%)
Nov 01, 2016 63.27 63.30 63.16 63.23 7,340 -0.03(-0.04%)
Oct 31, 2016 63.26 63.28 63.25 63.25 5,441 +0.02(+0.03%)
Oct 28, 2016 63.24 63.25 63.22 63.24 13,636 -0.02(-0.03%)
Oct 27, 2016 63.24 63.33 63.24 63.25 51,638 +0.00(+0.00%)
Oct 26, 2016 63.27 63.27 63.25 63.25 3,675 -0.01(-0.01%)
Oct 25, 2016 63.27 63.30 63.24 63.26 6,626 -0.03(-0.05%)
Oct 24, 2016 63.27 63.41 63.27 63.29 13,648 -0.03(-0.05%)
Oct 21, 2016 63.27 63.33 63.27 63.33 8,590 -0.07(-0.10%)
Oct 20, 2016 63.27 63.41 63.27 63.39 10,678 +0.11(+0.17%)
Oct 19, 2016 63.26 63.42 63.26 63.28 7,576 +0.02(+0.04%)
Oct 18, 2016 63.25 63.29 63.24 63.26 4,795 +0.01(+0.02%)
Oct 17, 2016 63.24 63.26 63.24 63.25 2,569 -0.02(-0.03%)
Oct 14, 2016 63.25 63.28 63.25 63.27 15,753 +0.03(+0.05%)
Oct 13, 2016 63.24 63.24 63.21 63.24 70,667 +0.02(+0.03%)
Oct 12, 2016 63.22 63.22 63.22 63.22 417 -0.02(-0.03%)
Oct 11, 2016 63.20 63.24 63.20 63.24 3,645 +0.02(+0.03%)
Oct 10, 2016 63.22 63.24 63.21 63.22 1,546 -0.01(-0.01%)
Oct 07, 2016 63.23 63.23 63.23 63.23 689 -0.05(-0.08%)
Oct 06, 2016 63.23 63.28 63.21 63.28 26,115 +0.04(+0.07%)
Oct 05, 2016 63.30 63.30 63.22 63.24 2,190 -0.02(-0.03%)
Oct 04, 2016 63.25 63.28 63.25 63.25 653 -0.02(-0.03%)
Oct 03, 2016 63.28 63.29 63.27 63.27 3,419 +0.03(+0.05%)
Sep 30, 2016 63.21 63.23 63.21 63.23 1,322 -0.06(-0.09%)
Sep 29, 2016 63.18 63.29 63.18 63.29 62,647 +0.09(+0.15%)
Sep 28, 2016 63.18 63.20 63.18 63.20 1,107 +0.02(+0.03%)
Sep 27, 2016 63.15 63.21 63.15 63.18 3,581 -0.01(-0.01%)
Sep 26, 2016 63.18 63.20 63.18 63.19 1,562 +0.02(+0.03%)
Sep 23, 2016 63.23 63.23 63.18 63.18 4,305 -0.04(-0.06%)
Sep 22, 2016 63.16 63.22 63.15 63.22 12,798 +0.08(+0.12%)
Sep 21, 2016 63.14 63.18 63.14 63.14 3,452 +0.01(+0.01%)
Sep 20, 2016 63.15 63.16 63.13 63.13 3,909 -0.03(-0.04%)
Sep 16, 2016 63.17 63.17 63.14 63.16 14 +0.01(+0.01%)
Sep 15, 2016 63.15 63.15 63.15 63.15 418 -0.01(-0.01%)
Sep 14, 2016 63.17 63.17 63.16 63.16 1,586 +0.03(+0.04%)
Sep 13, 2016 63.13 63.13 63.13 63.13 8,059 +0.00(+0.00%)
Sep 12, 2016 63.14 63.14 63.13 63.13 4,502 -0.01(-0.01%)
Sep 09, 2016 63.15 63.16 63.14 63.14 2,357 -0.01(-0.02%)
Sep 08, 2016 63.19 63.19 63.14 63.16 2,173 -0.00(-0.00%)
Sep 07, 2016 63.18 63.18 63.16 63.16 9,161 +0.01(+0.01%)
Sep 02, 2016 63.14 63.15 63.14 63.15 210 -0.06(-0.09%)
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.