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 (%)
Apr 30, 2020 67.62 67.62 67.60 67.61 14,404 +0.07(+0.10%)
Apr 29, 2020 67.58 67.58 67.51 67.54 25,818 -0.03(-0.04%)
Apr 28, 2020 67.57 67.57 67.56 67.57 15,282 +0.02(+0.03%)
Apr 27, 2020 67.56 67.56 67.54 67.55 8,897 +0.01(+0.01%)
Apr 24, 2020 67.55 67.55 67.53 67.54 9,161 +0.02(+0.03%)
Apr 23, 2020 67.48 67.52 67.48 67.52 5,688 +0.07(+0.10%)
Apr 22, 2020 67.46 67.48 67.45 67.45 7,161 +0.00(+0.00%)
Apr 21, 2020 67.48 67.50 67.45 67.45 9,807 -0.00(-0.01%)
Apr 20, 2020 67.48 67.51 67.45 67.45 9,956 -0.08(-0.11%)
Apr 17, 2020 67.44 67.53 67.40 67.53 63,798 +0.09(+0.14%)
Apr 16, 2020 67.44 67.47 67.42 67.43 9,920 -0.03(-0.05%)
Apr 15, 2020 67.24 67.47 67.24 67.47 88,526 +0.19(+0.28%)
Apr 14, 2020 67.28 67.30 67.23 67.28 40,647 +0.16(+0.24%)
Apr 13, 2020 67.04 67.17 67.04 67.12 44,485 +0.07(+0.11%)
Apr 09, 2020 67.08 67.13 66.91 67.05 20,558 +0.03(+0.04%)
Apr 08, 2020 66.77 67.02 66.77 67.02 16,796 +0.22(+0.34%)
Apr 07, 2020 66.73 66.81 66.73 66.79 4,908 +0.06(+0.09%)
Apr 06, 2020 66.62 66.73 66.61 66.73 45,504 +0.19(+0.28%)
Apr 03, 2020 66.68 66.68 66.54 66.54 61,228 -0.03(-0.05%)
Apr 02, 2020 66.45 66.58 66.41 66.57 11,742 +0.23(+0.34%)
Apr 01, 2020 66.50 66.50 66.32 66.35 25,767 +0.07(+0.10%)
Mar 31, 2020 66.26 66.29 66.22 66.28 23,255 +0.14(+0.22%)
Mar 30, 2020 66.17 66.19 66.09 66.14 6,998 +0.16(+0.24%)
Mar 27, 2020 66.05 66.06 65.94 65.97 35,362 +0.10(+0.15%)
Mar 26, 2020 65.77 66.04 65.77 65.88 23,109 +0.21(+0.33%)
Mar 25, 2020 65.23 65.66 65.23 65.66 33,895 +0.20(+0.31%)
Mar 24, 2020 65.55 65.55 65.46 65.46 30,081 -0.24(-0.36%)
Mar 23, 2020 64.79 65.70 64.79 65.70 47,277 +0.28(+0.43%)
Mar 20, 2020 65.99 65.99 65.39 65.42 63,115 -0.71(-1.08%)
Mar 19, 2020 66.35 66.50 66.07 66.13 59,612 -0.29(-0.43%)
Mar 18, 2020 66.82 66.84 66.39 66.42 77,382 -0.59(-0.89%)
Mar 17, 2020 67.24 67.24 66.98 67.01 46,557 -0.21(-0.31%)
Mar 16, 2020 67.22 67.39 67.22 67.22 33,970 -0.26(-0.38%)
Mar 13, 2020 67.44 67.56 67.44 67.47 28,200 +0.01(+0.01%)
Mar 12, 2020 67.56 67.68 67.47 67.47 37,823 -0.29(-0.44%)
Mar 11, 2020 67.78 67.80 67.73 67.76 114,830 -0.07(-0.11%)
Mar 10, 2020 67.82 67.87 67.82 67.83 52,585 -0.05(-0.08%)
Mar 09, 2020 67.24 67.91 67.02 67.89 106,219 -0.04(-0.07%)
Mar 06, 2020 67.93 67.99 67.91 67.93 17,905 +0.00(+0.01%)
Mar 05, 2020 67.91 67.97 67.91 67.93 113,693 +0.00(+0.01%)
Mar 04, 2020 67.93 67.95 67.90 67.92 68,057 -0.02(-0.03%)
Mar 03, 2020 67.88 68.01 67.88 67.94 167,468 +0.08(+0.12%)
Mar 02, 2020 67.87 67.90 67.86 67.86 43,506 -0.01(-0.01%)
Feb 28, 2020 67.81 67.87 67.81 67.87 103,786 +0.05(+0.08%)
Feb 27, 2020 67.85 67.85 67.81 67.82 36,861 +0.01(+0.01%)
Feb 26, 2020 67.78 67.83 67.78 67.81 20,060 +0.00(+0.01%)
Feb 25, 2020 67.77 67.83 67.77 67.81 60,213 +0.02(+0.03%)
Feb 24, 2020 67.80 67.80 67.76 67.79 28,803 +0.03(+0.05%)
Feb 21, 2020 67.73 67.77 67.73 67.76 29,701 +0.01(+0.01%)
Feb 20, 2020 67.75 67.75 67.74 67.75 21,699 +0.00(+0.01%)
Feb 19, 2020 67.71 67.75 67.71 67.75 36,310 +0.02(+0.03%)
Feb 18, 2020 67.69 67.73 67.69 67.73 14,865 +0.02(+0.03%)
Feb 14, 2020 67.69 67.72 67.69 67.71 23,424 +0.01(+0.01%)
Feb 13, 2020 67.70 67.70 67.69 67.70 55,265 -0.00(-0.01%)
Feb 12, 2020 67.67 67.70 67.67 67.70 46,404 +0.00(+0.00%)
Feb 11, 2020 67.67 67.71 67.67 67.70 13,436 +0.02(+0.02%)
Feb 10, 2020 67.70 67.70 67.68 67.68 7,738 +0.00(+0.00%)
Feb 07, 2020 67.67 67.68 67.66 67.68 55,255 +0.00(+0.00%)
Feb 06, 2020 67.67 67.68 67.65 67.68 174,637 +0.04(+0.07%)
Feb 05, 2020 67.67 67.67 67.63 67.64 71,607 -0.03(-0.04%)
Feb 04, 2020 67.67 67.67 67.64 67.67 51,696 +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.