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 (%)
Jun 30, 2017 65.04 65.08 65.04 65.08 8,363 +0.02(+0.04%)
Jun 29, 2017 65.08 65.08 65.04 65.06 3,033 -0.03(-0.05%)
Jun 28, 2017 65.07 65.09 65.06 65.09 11,097 +0.02(+0.03%)
Jun 27, 2017 65.05 65.07 65.04 65.07 3,445 +0.03(+0.04%)
Jun 26, 2017 65.04 65.07 65.04 65.05 16,619 -0.03(-0.04%)
Jun 23, 2017 65.06 65.07 65.04 65.07 9,745 +0.01(+0.02%)
Jun 22, 2017 65.06 65.06 65.06 65.06 410 +0.00(+0.01%)
Jun 21, 2017 65.02 65.05 65.02 65.05 10,994 +0.03(+0.05%)
Jun 20, 2017 65.04 65.04 65.01 65.02 9,097 +0.00(+0.00%)
Jun 19, 2017 65.02 65.04 65.01 65.02 7,261 -0.03(-0.04%)
Jun 16, 2017 65.02 65.04 65.02 65.04 22,828 +0.04(+0.06%)
Jun 15, 2017 64.75 65.04 64.75 65.01 17,348 -0.02(-0.03%)
Jun 14, 2017 65.04 65.07 65.00 65.03 33,102 +0.05(+0.08%)
Jun 13, 2017 64.97 65.07 64.97 64.98 33,716 +0.02(+0.03%)
Jun 12, 2017 64.99 65.05 64.96 64.96 15,521 -0.07(-0.11%)
Jun 09, 2017 65.06 65.08 65.03 65.03 11,905 +0.01(+0.01%)
Jun 08, 2017 65.06 65.06 65.01 65.02 11,367 -0.03(-0.04%)
Jun 07, 2017 65.04 65.08 65.04 65.04 3,731 +0.00(+0.00%)
Jun 06, 2017 65.04 65.08 65.04 65.04 8,460 +0.00(+0.00%)
Jun 05, 2017 65.04 65.04 64.98 65.04 17,032 +0.00(+0.00%)
Jun 02, 2017 64.98 65.07 64.98 65.04 8,892 +0.05(+0.08%)
Jun 01, 2017 64.96 65.07 64.96 64.99 32,143 -0.08(-0.12%)
May 31, 2017 65.04 65.07 65.04 65.07 14,197 +0.01(+0.01%)
May 30, 2017 65.04 65.06 65.04 65.06 1,753 -0.01(-0.01%)
May 26, 2017 65.07 65.10 65.06 65.07 10,148 +0.03(+0.04%)
May 25, 2017 65.06 65.12 65.03 65.05 35,008 +0.00(+0.00%)
May 24, 2017 64.94 65.05 64.94 65.04 19,704 +0.04(+0.06%)
May 23, 2017 65.02 65.02 64.99 65.00 19,009 -0.03(-0.05%)
May 22, 2017 65.04 65.04 64.97 65.04 22,043 +0.01(+0.01%)
May 19, 2017 65.03 65.04 65.02 65.03 2,933 -0.00(-0.01%)
May 18, 2017 64.88 65.03 64.88 65.03 3,718 -0.01(-0.01%)
May 17, 2017 65.05 65.05 65.04 65.04 24,934 +0.02(+0.03%)
May 16, 2017 64.99 65.02 64.99 65.02 886 +0.04(+0.06%)
May 15, 2017 65.31 65.31 64.98 64.98 19,200 -0.02(-0.02%)
May 12, 2017 64.99 64.99 64.97 64.99 6,188 +0.04(+0.06%)
May 11, 2017 64.92 64.98 64.92 64.96 3,214 +0.01(+0.01%)
May 10, 2017 64.95 64.98 64.95 64.95 3,918 +0.01(+0.01%)
May 09, 2017 64.98 64.98 64.94 64.94 2,187 -0.03(-0.05%)
May 08, 2017 64.99 64.99 64.94 64.98 23,182 +0.02(+0.03%)
May 05, 2017 64.98 64.98 64.96 64.96 858 -0.01(-0.02%)
May 04, 2017 64.98 64.98 64.96 64.97 11,984 -0.00(-0.01%)
May 03, 2017 64.94 64.98 64.94 64.98 9,327 +0.03(+0.04%)
May 02, 2017 64.95 64.98 64.95 64.95 5,305 +0.01(+0.01%)
May 01, 2017 64.98 64.98 64.94 64.94 12,251 +0.00(+0.01%)
Apr 28, 2017 64.94 64.97 64.94 64.94 1,601 +0.00(+0.00%)
Apr 27, 2017 64.93 64.95 64.93 64.94 8,634 +0.01(+0.01%)
Apr 26, 2017 64.94 64.95 64.93 64.93 7,562 -0.01(-0.02%)
Apr 25, 2017 64.96 64.98 64.92 64.94 2,570 -0.02(-0.02%)
Apr 24, 2017 64.97 64.97 64.95 64.95 14,693 +0.02(+0.03%)
Apr 21, 2017 64.94 64.97 64.91 64.94 51,898 -0.01(-0.01%)
Apr 20, 2017 64.93 64.95 64.90 64.95 6,977 +0.03(+0.05%)
Apr 19, 2017 64.93 64.95 64.89 64.91 17,258 -0.01(-0.02%)
Apr 18, 2017 65.04 65.04 64.91 64.92 6,140 +0.00(+0.01%)
Apr 17, 2017 64.96 64.96 64.89 64.92 68,236 +0.03(+0.04%)
Apr 13, 2017 65.02 65.02 64.88 64.89 8,230 +0.02(+0.03%)
Apr 12, 2017 64.77 64.90 64.77 64.88 8,145 +0.01(+0.02%)
Apr 11, 2017 64.86 64.89 64.85 64.86 6,324 +0.02(+0.03%)
Apr 10, 2017 64.90 64.90 64.84 64.84 15,846 -0.03(-0.05%)
Apr 07, 2017 64.87 64.89 64.84 64.88 13,709 +0.00(+0.00%)
Apr 06, 2017 64.86 64.89 64.86 64.88 2,710 -0.00(-0.00%)
Apr 05, 2017 64.90 64.90 64.86 64.88 4,336 -0.00(-0.00%)
Apr 04, 2017 64.85 64.89 64.85 64.88 3,201 -0.03(-0.04%)
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.