Flexshares Ready Access Variable Income (NY: RAVI )

75.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 65.42 65.42 65.38 65.42 1,328 +0.05(+0.08%)
Oct 30, 2017 65.38 65.44 65.35 65.37 12,310 -0.03(-0.05%)
Oct 27, 2017 65.39 65.40 65.38 65.40 5,559 -0.01(-0.01%)
Oct 26, 2017 65.36 65.41 65.35 65.41 5,516 +0.06(+0.09%)
Oct 25, 2017 65.35 65.37 65.35 65.35 1,534 -0.05(-0.08%)
Oct 24, 2017 65.39 65.41 65.35 65.40 7,554 +0.04(+0.07%)
Oct 23, 2017 65.20 65.41 65.20 65.36 2,753 -0.01(-0.02%)
Oct 20, 2017 65.38 65.39 65.36 65.37 8,642 +0.01(+0.01%)
Oct 19, 2017 65.36 65.36 65.36 65.36 322 -0.04(-0.06%)
Oct 18, 2017 65.34 65.40 65.34 65.40 8,877 +0.05(+0.08%)
Oct 17, 2017 65.36 65.40 65.35 65.35 66,759 -0.03(-0.04%)
Oct 16, 2017 65.35 65.38 65.34 65.38 45,951 -0.01(-0.01%)
Oct 13, 2017 65.36 65.39 65.36 65.38 7,414 +0.02(+0.03%)
Oct 12, 2017 65.32 65.37 65.32 65.37 7,838 +0.08(+0.12%)
Oct 11, 2017 65.29 65.32 65.29 65.29 4,426 +0.00(+0.00%)
Oct 10, 2017 65.31 65.31 65.29 65.29 15,154 -0.02(-0.03%)
Oct 09, 2017 65.28 65.31 65.28 65.31 3,659 +0.03(+0.05%)
Oct 06, 2017 65.33 65.33 65.27 65.27 11,520 -0.01(-0.01%)
Oct 05, 2017 65.34 65.34 65.26 65.28 13,694 -0.07(-0.10%)
Oct 04, 2017 65.33 65.35 65.32 65.35 11,484 +0.03(+0.05%)
Oct 03, 2017 65.36 65.36 65.31 65.31 14,611 -0.02(-0.03%)
Oct 02, 2017 65.61 65.61 65.30 65.33 4,105 +0.06(+0.09%)
Sep 29, 2017 65.32 65.33 65.27 65.27 13,644 -0.03(-0.05%)
Sep 28, 2017 65.30 65.31 65.27 65.31 8,032 +0.04(+0.07%)
Sep 27, 2017 65.26 65.27 65.25 65.26 14,306 -0.03(-0.04%)
Sep 26, 2017 65.34 65.34 65.28 65.29 4,844 -0.03(-0.04%)
Sep 25, 2017 65.30 65.34 65.30 65.32 3,425 +0.00(+0.00%)
Sep 22, 2017 65.33 65.33 65.30 65.32 1,087 +0.02(+0.03%)
Sep 21, 2017 65.28 65.32 65.28 65.30 9,376 +0.00(+0.00%)
Sep 20, 2017 65.32 65.32 65.27 65.30 4,915 -0.02(-0.03%)
Sep 19, 2017 65.35 65.36 65.30 65.32 8,606 +0.01(+0.02%)
Sep 18, 2017 65.64 65.64 65.25 65.30 14,305 -0.05(-0.07%)
Sep 15, 2017 65.33 65.35 65.32 65.35 12,883 +0.03(+0.05%)
Sep 14, 2017 65.27 65.67 65.27 65.32 15,759 +0.03(+0.04%)
Sep 13, 2017 65.30 65.33 65.26 65.29 12,987 +0.02(+0.03%)
Sep 12, 2017 65.30 65.30 65.26 65.27 48,239 -0.04(-0.07%)
Sep 11, 2017 65.14 65.33 65.14 65.32 4,317 +0.01(+0.01%)
Sep 08, 2017 65.30 65.33 65.27 65.31 9,496 +0.00(+0.00%)
Sep 07, 2017 65.28 65.31 65.28 65.31 3,984 +0.03(+0.05%)
Sep 06, 2017 65.29 65.31 65.27 65.27 2,617 -0.02(-0.03%)
Sep 05, 2017 65.28 65.30 65.28 65.29 9,173 +0.03(+0.05%)
Sep 01, 2017 65.28 65.36 65.26 6,574 -0.03(-0.04%)
Aug 31, 2017 65.44 65.44 65.24 65.28 16,099 +0.06(+0.10%)
Aug 30, 2017 65.20 65.24 65.19 65.22 8,325 +0.01(+0.01%)
Aug 29, 2017 65.25 65.25 65.22 65.22 2,982 +0.00(+0.00%)
Aug 28, 2017 65.19 65.22 65.18 65.22 6,152 +0.01(+0.02%)
Aug 25, 2017 65.22 65.22 65.18 65.20 2,231 -0.01(-0.01%)
Aug 24, 2017 65.19 65.21 65.19 65.21 599 +0.00(+0.00%)
Aug 23, 2017 65.21 65.21 65.21 65.21 343 +0.04(+0.06%)
Aug 22, 2017 65.20 65.21 65.16 65.17 4,172 -0.03(-0.05%)
Aug 21, 2017 65.16 65.20 65.16 65.20 4,958 +0.01(+0.01%)
Aug 18, 2017 65.19 65.19 65.18 65.19 897 +0.02(+0.03%)
Aug 17, 2017 65.17 65.18 65.17 65.17 2,147 -0.00(-0.00%)
Aug 16, 2017 65.08 65.19 65.08 65.17 11,695 +0.03(+0.05%)
Aug 15, 2017 65.16 65.18 65.10 65.14 45,886 +0.04(+0.06%)
Aug 14, 2017 65.15 65.15 65.07 65.10 12,841 -0.04(-0.07%)
Aug 11, 2017 65.15 65.16 65.13 65.15 5,268 +0.01(+0.01%)
Aug 10, 2017 65.13 65.14 65.12 65.14 6,988 +0.01(+0.01%)
Aug 09, 2017 65.15 65.15 65.13 65.13 9,041 -0.00(-0.01%)
Aug 08, 2017 65.19 65.19 65.12 65.13 17,394 +0.00(+0.01%)
Aug 07, 2017 65.18 65.18 65.13 65.13 7,854 -0.02(-0.03%)
Aug 04, 2017 65.16 65.16 65.15 65.15 823 +0.00(+0.00%)
Aug 03, 2017 65.13 65.16 65.13 65.15 11,421 +0.01(+0.02%)
Aug 02, 2017 65.14 65.15 65.13 65.13 13,886 -0.09(-0.14%)
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.