Flexshares Ready Access Variable Income (NY: RAVI )

75.45 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 64.61 64.62 64.61 64.61 2,422 +0.04(+0.06%)
Aug 30, 2016 64.52 64.59 64.52 64.57 2,679 -0.04(-0.06%)
Aug 29, 2016 64.59 64.62 64.57 64.61 8,625 +0.05(+0.07%)
Aug 26, 2016 64.59 64.59 64.56 64.56 9,198 -0.03(-0.05%)
Aug 25, 2016 64.68 64.68 64.34 64.59 2,191 +0.01(+0.02%)
Aug 24, 2016 64.58 64.60 64.58 64.58 3,011 +0.01(+0.01%)
Aug 23, 2016 64.58 64.60 64.57 64.57 16,304 -0.01(-0.01%)
Aug 22, 2016 64.58 64.58 64.58 64.58 1,776 -0.02(-0.03%)
Aug 19, 2016 64.58 64.63 64.58 64.59 7,126 -0.00(-0.00%)
Aug 18, 2016 64.57 64.59 64.57 64.59 1,114 +0.05(+0.08%)
Aug 17, 2016 64.54 64.54 64.54 64.54 205 +0.00(+0.00%)
Aug 16, 2016 64.55 64.57 64.54 64.54 7,303 -0.04(-0.07%)
Aug 15, 2016 64.57 64.63 64.57 64.58 11,803 +0.03(+0.05%)
Aug 12, 2016 64.55 64.55 64.55 64.55 535 +0.03(+0.05%)
Aug 11, 2016 64.52 64.52 64.52 64.52 869 -0.02(-0.03%)
Aug 09, 2016 64.52 64.55 64.52 64.53 114 +0.02(+0.03%)
Aug 08, 2016 64.52 64.52 64.52 64.52 1,275 +0.00(+0.00%)
Aug 05, 2016 64.52 64.52 64.52 64.52 1,888 -0.04(-0.06%)
Aug 04, 2016 64.55 64.55 64.53 64.55 115,174 +0.01(+0.02%)
Aug 03, 2016 64.52 64.55 64.52 64.54 1,573 +0.01(+0.01%)
Aug 02, 2016 64.54 64.55 64.52 64.53 1,702 -0.03(-0.05%)
Aug 01, 2016 64.58 64.60 64.57 64.57 7,204 +0.04(+0.06%)
Jul 29, 2016 64.53 64.53 64.53 64.53 628 +0.01(+0.01%)
Jul 28, 2016 64.50 64.53 64.50 64.52 12,753 +0.01(+0.01%)
Jul 27, 2016 64.50 64.51 64.50 64.51 915 +0.02(+0.03%)
Jul 26, 2016 64.52 64.52 64.49 64.49 5,251 -0.01(-0.01%)
Jul 25, 2016 64.50 64.50 64.48 64.50 2,988 +0.03(+0.05%)
Jul 22, 2016 64.47 64.48 64.46 64.47 2,067 -0.00(-0.00%)
Jul 21, 2016 64.47 64.49 64.40 64.47 18,873 -0.02(-0.03%)
Jul 20, 2016 64.49 64.49 64.49 64.49 490 -0.01(-0.01%)
Jul 19, 2016 64.48 64.51 64.48 64.50 3,142 +0.01(+0.01%)
Jul 18, 2016 64.49 64.49 64.45 64.49 8,876 -0.05(-0.08%)
Jul 15, 2016 64.44 64.54 64.44 64.54 24,172 +0.09(+0.15%)
Jul 14, 2016 64.51 64.51 64.45 64.45 812 -0.03(-0.05%)
Jul 13, 2016 64.50 64.50 64.48 64.48 576 +0.01(+0.02%)
Jul 12, 2016 64.45 64.48 64.42 64.47 5,838 +0.05(+0.07%)
Jul 11, 2016 64.47 64.47 64.42 64.42 24,103 +0.00(+0.00%)
Jul 08, 2016 64.47 64.42 64.40 64.42 3,929 +0.00(+0.00%)
Jul 07, 2016 64.49 64.49 64.42 64.42 4,723 -0.04(-0.07%)
Jul 06, 2016 64.47 64.47 64.47 64.47 329 -0.03(-0.05%)
Jul 05, 2016 64.49 64.50 64.48 64.50 3,029 +0.04(+0.07%)
Jul 01, 2016 64.46 64.46 64.46 64.46 1,405 -0.03(-0.04%)
Jun 30, 2016 64.48 64.49 64.47 64.49 4,616 +0.01(+0.01%)
Jun 29, 2016 64.47 64.48 64.47 64.48 7,399 +0.03(+0.04%)
Jun 28, 2016 64.45 64.49 64.45 64.45 15,896 -0.01(-0.01%)
Jun 27, 2016 64.50 64.50 64.46 64.46 6,065 +0.02(+0.03%)
Jun 24, 2016 64.43 64.49 64.43 64.44 23,036 +0.02(+0.03%)
Jun 23, 2016 64.42 64.43 64.40 64.43 5,977 -0.03(-0.05%)
Jun 22, 2016 64.44 64.46 64.44 64.46 7,878 +0.03(+0.05%)
Jun 21, 2016 64.42 64.43 64.42 64.43 4,957 -0.01(-0.01%)
Jun 20, 2016 64.43 64.44 64.40 64.43 8,981 -0.02(-0.03%)
Jun 17, 2016 64.45 64.50 64.43 64.45 100,666 +0.05(+0.08%)
Jun 16, 2016 64.44 64.44 64.37 64.40 9,787 -0.02(-0.03%)
Jun 15, 2016 64.43 64.43 64.41 64.42 1,932 +0.01(+0.01%)
Jun 14, 2016 64.40 64.43 64.39 64.41 24,697 +0.00(+0.00%)
Jun 13, 2016 64.40 64.42 64.40 64.41 1,391 +0.01(+0.01%)
Jun 10, 2016 64.40 64.40 64.40 64.40 3,327 -0.02(-0.03%)
Jun 09, 2016 64.41 64.52 64.39 64.42 4,853 +0.04(+0.07%)
Jun 08, 2016 64.37 64.44 64.37 64.37 10,721 +0.00(+0.00%)
Jun 07, 2016 64.38 64.38 64.37 64.37 8,622 +0.02(+0.03%)
Jun 06, 2016 64.35 64.37 64.35 64.36 1,067 -0.03(-0.04%)
Jun 03, 2016 64.32 64.38 64.32 64.38 813 +0.07(+0.11%)
Jun 02, 2016 64.31 64.32 64.31 64.31 35,352 +0.04(+0.07%)
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.