Flexshares Ready Access Variable Income (NY: RAVI )

75.54 +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 68.78 68.80 68.78 68.79 47,859 -0.01(-0.02%)
Dec 30, 2021 68.75 68.80 68.75 68.80 202,592 +0.03(+0.04%)
Dec 29, 2021 68.76 68.78 68.76 68.77 15,012 -0.01(-0.01%)
Dec 28, 2021 68.77 68.78 68.77 68.78 16,462 +0.01(+0.02%)
Dec 27, 2021 68.75 68.77 68.74 68.76 41,601 -0.00(-0.01%)
Dec 23, 2021 68.78 68.78 68.76 68.77 15,028 +0.01(+0.02%)
Dec 22, 2021 68.76 68.78 68.75 68.75 28,857 -0.03(-0.04%)
Dec 21, 2021 68.77 68.78 68.77 68.78 710,839 +0.01(+0.01%)
Dec 20, 2021 68.74 68.78 68.74 68.77 77,680 -0.01(-0.01%)
Dec 17, 2021 68.77 68.79 68.77 68.78 28,410 +0.00(+0.00%)
Dec 16, 2021 68.78 68.80 68.75 68.78 132,203 +0.01(+0.01%)
Dec 15, 2021 68.76 68.79 68.76 68.77 14,740 +0.02(+0.03%)
Dec 14, 2021 68.75 68.77 68.73 68.75 34,453 -0.01(-0.01%)
Dec 13, 2021 68.75 68.77 68.74 68.76 15,138 +0.00(+0.01%)
Dec 10, 2021 68.77 68.77 68.74 68.76 10,766 +0.01(+0.01%)
Dec 09, 2021 68.74 68.76 68.74 68.75 16,993 -0.00(-0.01%)
Dec 08, 2021 68.73 68.75 68.72 68.75 25,614 -0.03(-0.04%)
Dec 07, 2021 68.78 68.79 68.77 68.78 11,638 +0.00(+0.00%)
Dec 06, 2021 68.78 68.79 68.78 68.78 8,504 +0.01(+0.01%)
Dec 03, 2021 68.77 68.78 68.74 68.77 13,421 -0.05(-0.07%)
Dec 02, 2021 68.81 68.81 68.80 68.81 27,235 -0.01(-0.01%)
Dec 01, 2021 68.82 68.83 68.81 68.82 5,834 -0.04(-0.05%)
Nov 30, 2021 68.82 68.86 68.82 68.86 57,978 +0.03(+0.04%)
Nov 29, 2021 68.82 68.84 68.81 68.83 27,343 +0.03(+0.04%)
Nov 26, 2021 68.81 68.81 68.79 68.81 23,051 +0.01(+0.01%)
Nov 24, 2021 68.80 68.81 68.79 68.80 8,095 -0.02(-0.03%)
Nov 23, 2021 68.81 68.84 68.81 68.82 23,416 -0.02(-0.03%)
Nov 22, 2021 68.82 68.85 68.82 68.84 23,241 -0.04(-0.05%)
Nov 19, 2021 68.86 68.88 68.86 68.87 5,935 -0.02(-0.03%)
Nov 18, 2021 68.89 68.89 68.89 68.89 48,001 -0.01(-0.01%)
Nov 17, 2021 68.88 68.90 68.87 68.90 27,034 +0.02(+0.03%)
Nov 16, 2021 68.87 68.88 68.87 68.88 6,375 -0.02(-0.02%)
Nov 15, 2021 68.86 68.91 68.86 68.90 27,291 -0.03(-0.04%)
Nov 12, 2021 68.88 68.92 68.88 68.92 38,677 +0.01(+0.01%)
Nov 11, 2021 68.93 68.93 68.91 68.91 7,639 -0.03(-0.04%)
Nov 10, 2021 68.95 68.94 20,037 -0.02(-0.03%)
Nov 09, 2021 68.97 68.98 68.95 68.96 9,976 +0.00(+0.00%)
Nov 08, 2021 68.94 69.00 68.94 68.96 6,099 +0.00(+0.01%)
Nov 05, 2021 68.92 68.97 68.92 68.96 92,931 +0.04(+0.06%)
Nov 04, 2021 68.92 68.93 68.91 68.92 18,098 -0.01(-0.01%)
Nov 03, 2021 68.93 68.95 68.92 68.93 36,141 +0.02(+0.03%)
Nov 02, 2021 68.92 68.92 68.89 68.91 8,736 -0.01(-0.01%)
Nov 01, 2021 68.91 68.92 68.91 68.91 8,878 -0.00(-0.00%)
Oct 29, 2021 68.92 68.93 68.91 68.92 6,186 -0.02(-0.03%)
Oct 28, 2021 68.93 68.95 68.92 68.94 10,910 +0.00(+0.00%)
Oct 27, 2021 68.94 68.95 68.93 68.94 33,909 -0.01(-0.02%)
Oct 26, 2021 68.93 68.95 137,142 +0.01(+0.02%)
Oct 25, 2021 68.92 68.95 68.92 68.94 10,456 +0.00(+0.00%)
Oct 22, 2021 68.94 68.95 68.93 68.94 5,567 -0.03(-0.04%)
Oct 21, 2021 68.99 68.99 68.96 68.96 7,407 -0.01(-0.02%)
Oct 20, 2021 68.96 68.98 68.95 68.98 12,119 +0.02(+0.03%)
Oct 19, 2021 68.94 68.97 68.94 68.95 5,850 -0.01(-0.01%)
Oct 18, 2021 68.94 68.96 68.94 68.96 26,183 -0.01(-0.02%)
Oct 15, 2021 68.97 69.00 68.97 68.98 9,921 -0.01(-0.02%)
Oct 14, 2021 68.97 68.99 68.97 68.99 10,134 -0.00(-0.00%)
Oct 13, 2021 69.01 69.01 68.98 68.99 25,547 -0.00(-0.00%)
Oct 12, 2021 68.99 69.01 68.98 68.99 12,375 -0.01(-0.01%)
Oct 11, 2021 69.02 69.02 68.98 69.00 25,683 -0.02(-0.03%)
Oct 08, 2021 69.04 69.04 69.01 69.02 48,984 +0.00(+0.00%)
Oct 07, 2021 69.01 69.04 69.00 69.02 10,925 +0.00(+0.00%)
Oct 06, 2021 69.04 69.04 69.01 69.02 15,109 +0.00(+0.01%)
Oct 05, 2021 69.03 69.05 69.02 69.02 87,606 -0.01(-0.01%)
Oct 04, 2021 69.05 69.05 69.02 69.03 23,467 -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.