Flexshares Ready Access Variable Income (NY: RAVI )

76.18 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 75.55 75.55 75.54 75.54 12,892 +0.08(+0.10%)
Apr 29, 2020 75.51 75.51 75.43 75.46 23,108 -0.03(-0.04%)
Apr 28, 2020 75.50 75.50 75.48 75.50 13,678 +0.03(+0.03%)
Apr 27, 2020 75.49 75.49 75.46 75.47 7,963 +0.01(+0.01%)
Apr 24, 2020 75.47 75.47 75.45 75.46 8,200 +0.03(+0.03%)
Apr 23, 2020 75.40 75.43 75.39 75.43 5,091 +0.07(+0.10%)
Apr 22, 2020 75.37 75.40 75.36 75.36 6,410 +0.00(+0.00%)
Apr 21, 2020 75.40 75.42 75.36 75.36 8,778 -0.01(-0.01%)
Apr 20, 2020 75.40 75.43 75.36 75.37 8,911 -0.08(-0.11%)
Apr 17, 2020 75.35 75.45 75.31 75.45 57,100 +0.10(+0.14%)
Apr 16, 2020 75.35 75.38 75.33 75.35 8,879 -0.03(-0.05%)
Apr 15, 2020 75.13 75.38 75.13 75.38 79,232 +0.21(+0.28%)
Apr 14, 2020 75.17 75.20 75.12 75.17 36,380 +0.18(+0.24%)
Apr 13, 2020 74.90 75.05 74.90 74.99 39,815 +0.08(+0.11%)
Apr 09, 2020 74.95 75.00 74.76 74.91 18,400 +0.03(+0.04%)
Apr 08, 2020 74.60 74.88 74.60 74.88 15,033 +0.25(+0.33%)
Apr 07, 2020 74.56 74.65 74.56 74.63 4,393 +0.07(+0.09%)
Apr 06, 2020 74.43 74.56 74.42 74.56 40,727 +0.21(+0.28%)
Apr 03, 2020 74.50 74.50 74.35 74.35 54,800 -0.03(-0.05%)
Apr 02, 2020 74.25 74.39 74.20 74.38 10,510 +0.25(+0.34%)
Apr 01, 2020 74.30 74.30 74.10 74.13 23,062 -0.04(-0.05%)
Mar 31, 2020 74.15 74.18 74.10 74.17 20,781 +0.16(+0.22%)
Mar 30, 2020 74.05 74.07 73.96 74.01 6,254 +0.18(+0.24%)
Mar 27, 2020 73.92 73.93 73.79 73.83 31,600 +0.11(+0.15%)
Mar 26, 2020 73.60 73.90 73.60 73.72 20,651 +0.24(+0.33%)
Mar 25, 2020 73.00 73.48 73.00 73.48 30,289 +0.23(+0.31%)
Mar 24, 2020 73.35 73.35 73.25 73.25 26,881 -0.27(-0.36%)
Mar 23, 2020 72.50 73.52 72.50 73.52 42,247 +0.31(+0.43%)
Mar 20, 2020 73.85 73.85 73.18 73.21 56,400 -0.80(-1.08%)
Mar 19, 2020 74.25 74.41 73.94 74.00 53,270 -0.32(-0.43%)
Mar 18, 2020 74.78 74.80 74.30 74.32 69,149 -0.67(-0.89%)
Mar 17, 2020 75.25 75.25 74.95 74.99 41,604 -0.23(-0.31%)
Mar 16, 2020 75.22 75.42 75.22 75.22 30,356 -0.29(-0.38%)
Mar 13, 2020 75.47 75.61 75.47 75.51 25,200 +0.01(+0.01%)
Mar 12, 2020 75.60 75.74 75.50 75.50 33,799 -0.33(-0.44%)
Mar 11, 2020 75.85 75.88 75.80 75.83 102,612 -0.08(-0.11%)
Mar 10, 2020 75.90 75.95 75.90 75.91 46,990 -0.06(-0.08%)
Mar 09, 2020 75.25 76.00 75.00 75.97 94,918 -0.05(-0.07%)
Mar 06, 2020 76.02 76.08 76.00 76.02 16,000 +0.00(+0.01%)
Mar 05, 2020 76.00 76.06 76.00 76.01 101,596 +0.00(+0.01%)
Mar 04, 2020 76.02 76.04 75.98 76.01 60,816 -0.03(-0.03%)
Mar 03, 2020 75.96 76.11 75.96 76.04 149,650 +0.09(+0.12%)
Mar 02, 2020 75.95 75.99 75.94 75.94 38,877 -0.13(-0.17%)
Feb 28, 2020 76.00 76.07 76.00 76.07 92,600 +0.06(+0.08%)
Feb 27, 2020 76.05 76.05 76.00 76.01 32,888 +0.01(+0.01%)
Feb 26, 2020 75.97 76.02 75.97 76.00 17,898 +0.00(+0.01%)
Feb 25, 2020 75.96 76.02 75.96 76.00 53,723 +0.02(+0.03%)
Feb 24, 2020 75.99 75.99 75.95 75.98 25,699 +0.04(+0.05%)
Feb 21, 2020 75.91 75.96 75.91 75.94 26,500 +0.01(+0.01%)
Feb 20, 2020 75.93 75.94 75.92 75.93 19,361 +0.00(+0.01%)
Feb 19, 2020 75.89 75.93 75.89 75.93 32,397 +0.02(+0.03%)
Feb 18, 2020 75.87 75.91 75.87 75.91 13,263 +0.03(+0.03%)
Feb 14, 2020 75.87 75.90 75.87 75.89 20,900 +0.01(+0.01%)
Feb 13, 2020 75.88 75.88 75.87 75.88 49,309 -0.00(-0.01%)
Feb 12, 2020 75.85 75.88 75.85 75.88 41,403 +0.00(+0.00%)
Feb 11, 2020 75.85 75.89 75.85 75.88 11,988 +0.02(+0.02%)
Feb 10, 2020 75.88 75.88 75.86 75.86 6,904 +0.00(+0.00%)
Feb 07, 2020 75.84 75.86 75.83 75.86 49,300 +0.00(+0.00%)
Feb 06, 2020 75.84 75.86 75.82 75.86 155,814 +0.05(+0.07%)
Feb 05, 2020 75.84 75.84 75.80 75.81 63,889 -0.03(-0.04%)
Feb 04, 2020 75.84 75.85 75.81 75.84 46,124 +0.01(+0.02%)
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.