Flexshares Ready Access Variable Income (NY: RAVI )

75.55 +0.01 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 65.01 65.13 65.01 65.11 96,165 +0.08(+0.12%)
Sep 27, 2018 65.01 65.06 65.01 65.03 19,324 +0.00(+0.00%)
Sep 26, 2018 65.01 65.06 65.01 65.03 45,698 -0.01(-0.01%)
Sep 25, 2018 65.01 65.04 65.01 65.04 6,594 +0.01(+0.01%)
Sep 24, 2018 64.97 65.05 64.97 65.03 45,164 +0.02(+0.03%)
Sep 21, 2018 65.02 65.02 64.98 65.02 20,789 -0.01(-0.01%)
Sep 20, 2018 64.94 65.03 64.94 65.02 9,078 +0.07(+0.11%)
Sep 19, 2018 65.01 65.03 64.96 64.96 17,989 -0.05(-0.07%)
Sep 18, 2018 65.03 65.03 64.98 65.00 12,515 -0.01(-0.02%)
Sep 17, 2018 65.02 65.02 64.96 65.02 14,277 +0.03(+0.04%)
Sep 14, 2018 65.00 65.01 64.96 64.99 13,356 +0.02(+0.03%)
Sep 13, 2018 65.01 65.01 64.97 64.97 3,463 -0.03(-0.04%)
Sep 12, 2018 64.98 65.00 64.95 65.00 1,797 +0.04(+0.07%)
Sep 11, 2018 64.98 64.98 64.91 64.96 13,449 -0.04(-0.07%)
Sep 10, 2018 64.96 65.00 64.96 65.00 80,264 -0.01(-0.01%)
Sep 07, 2018 64.96 65.01 64.96 65.01 4,297 +0.05(+0.08%)
Sep 06, 2018 64.99 64.99 64.92 64.96 5,664 -0.01(-0.01%)
Sep 05, 2018 64.89 64.96 64.89 64.96 3,153 +0.06(+0.10%)
Sep 04, 2018 64.91 64.95 64.90 64.90 10,029 -0.01(-0.01%)
Aug 31, 2018 64.91 64.91 64.91 0 +0.02(+0.03%)
Aug 30, 2018 64.95 64.95 64.88 64.88 15,325 +0.01(+0.01%)
Aug 29, 2018 64.92 64.93 64.87 64.88 52,488 +0.00(+0.00%)
Aug 28, 2018 64.89 64.89 64.86 64.88 14,873 +0.00(+0.00%)
Aug 27, 2018 64.94 64.94 64.88 64.88 37,532 +0.00(+0.00%)
Aug 24, 2018 64.90 64.93 64.85 64.88 89,725 -0.05(-0.08%)
Aug 23, 2018 64.91 64.93 64.91 64.93 13,049 +0.05(+0.08%)
Aug 22, 2018 64.91 64.91 64.88 64.88 30,872 -0.03(-0.04%)
Aug 21, 2018 64.93 64.93 64.90 64.90 2,378 +0.02(+0.04%)
Aug 20, 2018 64.88 64.90 64.85 64.88 13,910 -0.01(-0.01%)
Aug 17, 2018 64.88 64.90 64.88 64.89 9,659 +0.01(+0.01%)
Aug 16, 2018 64.87 64.88 64.86 64.88 8,848 -0.01(-0.02%)
Aug 15, 2018 64.82 64.89 64.82 64.89 9,372 +0.06(+0.09%)
Aug 14, 2018 64.88 64.88 64.83 64.83 7,542 -0.04(-0.07%)
Aug 13, 2018 64.88 64.88 64.87 64.88 6,098 +0.03(+0.04%)
Aug 10, 2018 64.84 64.88 64.84 64.85 2,327 -0.01(-0.01%)
Aug 09, 2018 64.86 64.86 64.85 64.86 8,384 +0.01(+0.01%)
Aug 08, 2018 64.85 64.85 64.82 64.85 5,872 +0.01(+0.01%)
Aug 07, 2018 64.84 64.85 64.81 64.84 13,163 +0.05(+0.08%)
Aug 06, 2018 64.82 64.84 64.79 64.79 10,870 -0.02(-0.03%)
Aug 03, 2018 64.82 64.82 64.79 64.81 49,808 -0.02(-0.03%)
Aug 02, 2018 64.82 64.82 64.78 64.82 9,569 +0.04(+0.07%)
Aug 01, 2018 64.79 64.79 64.78 64.78 2,319 -0.00(-0.00%)
Jul 31, 2018 64.78 64.78 64.77 64.78 6,458 +0.03(+0.05%)
Jul 30, 2018 64.76 64.78 64.75 64.75 34,550 +0.02(+0.03%)
Jul 27, 2018 64.74 64.74 64.73 64.73 2,681 -0.03(-0.04%)
Jul 26, 2018 64.77 64.77 64.69 64.76 1,886 +0.02(+0.03%)
Jul 25, 2018 64.75 64.75 64.72 64.74 6,814 +0.04(+0.05%)
Jul 24, 2018 64.75 64.75 64.71 64.71 2,588 -0.03(-0.05%)
Jul 23, 2018 64.73 64.74 64.71 64.74 7,647 +0.01(+0.01%)
Jul 20, 2018 64.71 64.75 64.71 64.73 18,367 +0.04(+0.05%)
Jul 19, 2018 64.67 64.71 64.66 64.70 6,484 +0.03(+0.05%)
Jul 18, 2018 64.66 64.70 64.65 64.66 11,456 -0.00(-0.00%)
Jul 17, 2018 64.62 64.68 64.62 64.66 4,884 +0.04(+0.05%)
Jul 16, 2018 64.66 64.66 64.59 64.63 17,064 +0.00(+0.00%)
Jul 13, 2018 64.60 64.65 64.60 64.63 7,866 +0.02(+0.03%)
Jul 12, 2018 64.60 64.61 64.60 64.61 13,023 +0.00(+0.00%)
Jul 11, 2018 64.61 64.61 64.61 64.61 10,667 +0.01(+0.01%)
Jul 10, 2018 64.61 64.61 64.60 64.60 2,979 +0.03(+0.04%)
Jul 09, 2018 64.65 64.65 64.58 64.58 72,666 -0.10(-0.16%)
Jul 06, 2018 64.64 64.68 64.61 64.68 19,803 +0.09(+0.14%)
Jul 05, 2018 64.61 64.62 64.59 64.59 20,989 -0.03(-0.05%)
Jul 03, 2018 64.62 64.62 64.62 0 +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.