Flexshares Ready Access Variable Income (NY: RAVI )

76.16 USD -0.02 (-0.02%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 76.15 76.18 76.14 76.16 106,631 +0.01(+0.01%)
Mar 30, 2021 76.14 76.15 76.13 76.15 28,374 +0.00(+0.00%)
Mar 29, 2021 76.17 76.18 76.15 76.15 33,231 -0.01(-0.02%)
Mar 26, 2021 76.16 76.19 76.15 76.16 5,100 -0.01(-0.01%)
Mar 25, 2021 76.18 76.19 76.15 76.17 30,975 +0.01(+0.01%)
Mar 24, 2021 76.18 76.18 76.14 76.16 10,575 -0.01(-0.02%)
Mar 23, 2021 76.15 76.19 76.15 76.18 45,744 +0.02(+0.03%)
Mar 22, 2021 76.14 76.17 76.14 76.15 12,767 +0.02(+0.02%)
Mar 19, 2021 76.20 76.20 76.14 76.14 50,900 -0.06(-0.08%)
Mar 18, 2021 76.16 76.20 76.16 76.20 111,352 +0.04(+0.05%)
Mar 17, 2021 76.18 76.19 76.15 76.16 14,739 -0.02(-0.03%)
Mar 16, 2021 76.15 76.20 76.15 76.18 18,494 +0.03(+0.03%)
Mar 15, 2021 76.15 76.16 76.15 76.15 18,120 +0.00(+0.00%)
Mar 12, 2021 76.16 76.19 76.15 76.15 6,300 -0.01(-0.01%)
Mar 11, 2021 76.16 76.17 76.12 76.16 70,090 +0.02(+0.02%)
Mar 10, 2021 76.15 76.15 76.12 76.14 14,233 -0.02(-0.02%)
Mar 09, 2021 76.14 76.18 76.14 76.16 18,825 +0.00(+0.00%)
Mar 08, 2021 76.18 76.19 76.16 76.16 13,381 -0.02(-0.03%)
Mar 05, 2021 76.23 76.23 76.18 76.18 10,500 +0.00(+0.00%)
Mar 04, 2021 76.25 76.25 76.18 76.18 24,812 -0.03(-0.04%)
Mar 03, 2021 76.24 76.25 76.20 76.21 30,449 -0.02(-0.03%)
Mar 02, 2021 76.25 76.25 76.22 76.23 26,993 +0.02(+0.02%)
Mar 01, 2021 76.20 76.23 76.20 76.21 16,048 -0.05(-0.06%)
Feb 26, 2021 76.23 76.28 76.22 76.26 57,100 +0.02(+0.03%)
Feb 25, 2021 76.27 76.27 76.24 76.24 29,723 -0.04(-0.05%)
Feb 24, 2021 76.28 76.29 76.28 76.28 13,345 -0.01(-0.01%)
Feb 23, 2021 76.31 76.31 76.28 76.29 15,670 -0.01(-0.02%)
Feb 22, 2021 76.33 76.33 76.30 76.30 30,253 -0.03(-0.04%)
Feb 19, 2021 76.32 76.33 76.30 76.33 22,900 +0.01(+0.02%)
Feb 18, 2021 76.29 76.32 76.27 76.32 28,157 +0.01(+0.02%)
Feb 17, 2021 76.29 76.31 76.29 76.30 33,341 +0.01(+0.01%)
Feb 16, 2021 76.28 76.30 76.28 76.29 12,278 -0.01(-0.01%)
Feb 12, 2021 76.29 76.30 76.27 76.30 8,900 +0.01(+0.01%)
Feb 11, 2021 76.29 76.30 76.27 76.29 55,497 +0.01(+0.01%)
Feb 10, 2021 76.27 76.29 76.27 76.28 11,708 +0.00(+0.00%)
Feb 09, 2021 76.27 76.29 76.27 76.28 82,361 +0.00(+0.00%)
Feb 08, 2021 76.29 76.29 76.26 76.28 14,642 +0.01(+0.01%)
Feb 05, 2021 76.26 76.28 76.26 76.27 8,600 -0.00(-0.00%)
Feb 04, 2021 76.28 76.28 76.26 76.28 33,235 -0.00(-0.01%)
Feb 03, 2021 76.25 76.28 76.25 76.28 16,883 +0.02(+0.02%)
Feb 02, 2021 76.27 76.29 76.26 76.26 21,879 -0.02(-0.02%)
Feb 01, 2021 76.25 76.28 76.25 76.28 17,260 -0.03(-0.04%)
Jan 29, 2021 76.29 76.32 76.29 76.31 32,700 +0.00(+0.00%)
Jan 28, 2021 76.28 76.31 76.28 76.31 8,985 +0.00(+0.00%)
Jan 27, 2021 76.29 76.32 76.29 76.31 13,297 +0.00(+0.00%)
Jan 26, 2021 76.29 76.32 76.29 76.31 23,396 +0.00(+0.00%)
Jan 25, 2021 76.32 76.32 76.28 76.31 21,526 -0.00(-0.01%)
Jan 22, 2021 76.29 76.32 76.29 76.31 27,200 +0.00(+0.00%)
Jan 21, 2021 76.29 76.32 76.29 76.31 22,512 +0.00(+0.00%)
Jan 20, 2021 76.28 76.31 76.28 76.31 33,572 +0.01(+0.02%)
Jan 19, 2021 76.26 76.30 76.26 76.29 20,266 +0.02(+0.03%)
Jan 15, 2021 76.28 76.31 76.26 76.28 69,700 -0.02(-0.03%)
Jan 14, 2021 76.26 76.31 76.26 76.29 32,769 +0.01(+0.01%)
Jan 13, 2021 76.25 76.29 76.25 76.29 42,242 +0.03(+0.04%)
Jan 12, 2021 76.29 76.29 76.23 76.25 46,954 -0.02(-0.03%)
Jan 11, 2021 76.29 76.29 76.26 76.27 21,175 -0.01(-0.01%)
Jan 08, 2021 76.26 76.29 76.25 76.29 29,900 +0.02(+0.02%)
Jan 07, 2021 76.26 76.29 76.26 76.27 31,612 +0.00(+0.00%)
Jan 06, 2021 76.26 76.27 76.25 76.27 42,509 -0.01(-0.01%)
Jan 05, 2021 76.27 76.28 76.27 76.28 21,254 +0.02(+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.