Flexshares Ready Access Variable Income (NY: RAVI )

75.45 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 70.58 70.62 70.58 70.60 43,810 +0.02(+0.03%)
Sep 29, 2021 70.60 70.60 70.58 70.58 30,163 -0.01(-0.02%)
Sep 28, 2021 70.61 70.64 70.59 70.59 27,602 -0.01(-0.02%)
Sep 27, 2021 70.58 70.61 70.58 70.60 10,251 +0.00(+0.00%)
Sep 24, 2021 70.60 70.62 70.60 70.60 11,545 -0.00(-0.01%)
Sep 23, 2021 70.62 70.62 70.61 70.61 25,089 -0.01(-0.01%)
Sep 22, 2021 70.63 70.63 70.61 70.62 13,243 -0.01(-0.01%)
Sep 21, 2021 70.64 70.64 70.61 70.63 19,066 +0.00(+0.01%)
Sep 20, 2021 70.64 70.64 70.61 70.62 47,437 +0.00(+0.00%)
Sep 17, 2021 70.61 70.64 70.61 70.62 11,177 -0.01(-0.01%)
Sep 16, 2021 70.63 70.65 70.62 70.63 13,200 +0.01(+0.01%)
Sep 15, 2021 70.62 70.63 70.62 70.62 50,274 +0.00(+0.00%)
Sep 14, 2021 70.61 70.63 70.61 70.62 5,619 -0.02(-0.02%)
Sep 13, 2021 70.62 70.64 70.60 70.64 92,017 +0.02(+0.03%)
Sep 10, 2021 70.61 70.63 70.60 70.61 8,508 +0.00(+0.00%)
Sep 09, 2021 70.60 70.62 70.60 70.61 7,466 -0.00(-0.01%)
Sep 08, 2021 70.58 70.62 70.58 70.62 17,695 +0.01(+0.01%)
Sep 07, 2021 70.63 70.63 70.60 70.61 23,688 -0.00(-0.01%)
Sep 03, 2021 70.62 70.63 70.60 70.61 16,070 +0.02(+0.03%)
Sep 02, 2021 70.59 70.62 70.59 70.59 39,204 -0.02(-0.03%)
Sep 01, 2021 70.64 70.64 70.61 70.61 3,226 -0.00(-0.00%)
Aug 31, 2021 70.61 70.63 70.60 70.61 20,819 +0.00(+0.00%)
Aug 30, 2021 70.57 70.61 70.57 70.61 24,562 +0.04(+0.05%)
Aug 27, 2021 70.57 70.57 70.56 70.57 17,752 +0.00(+0.00%)
Aug 26, 2021 70.55 70.57 70.55 70.57 21,774 -0.02(-0.03%)
Aug 25, 2021 70.59 70.62 70.57 70.60 32,492 +0.02(+0.03%)
Aug 24, 2021 70.56 70.59 70.56 70.58 15,773 +0.01(+0.01%)
Aug 23, 2021 70.58 70.58 70.55 70.57 7,964 +0.00(+0.01%)
Aug 20, 2021 70.55 70.57 70.55 70.56 9,411 -0.00(-0.01%)
Aug 19, 2021 70.56 70.59 70.54 70.57 53,877 -0.01(-0.01%)
Aug 18, 2021 70.58 70.59 70.56 70.58 26,230 -0.00(-0.01%)
Aug 17, 2021 70.57 70.59 70.55 70.58 41,784 +0.02(+0.03%)
Aug 16, 2021 70.56 70.58 70.54 70.56 378,027 -0.01(-0.01%)
Aug 13, 2021 70.56 70.57 70.54 70.57 6,918 +0.00(+0.00%)
Aug 12, 2021 70.57 70.58 70.57 70.57 6,841 +0.01(+0.01%)
Aug 11, 2021 70.56 70.58 70.56 70.56 14,812 -0.01(-0.01%)
Aug 10, 2021 70.56 70.59 70.55 70.57 20,822 -0.00(-0.01%)
Aug 09, 2021 70.55 70.59 70.55 70.57 378,767 +0.01(+0.01%)
Aug 06, 2021 70.59 70.59 70.55 70.57 15,236 -0.01(-0.01%)
Aug 05, 2021 70.56 70.59 70.56 70.57 19,874 -0.02(-0.02%)
Aug 04, 2021 70.61 70.61 70.58 70.59 9,929 -0.01(-0.02%)
Aug 03, 2021 70.58 70.61 70.58 70.60 6,128 +0.01(+0.02%)
Aug 02, 2021 70.58 70.60 70.58 70.59 38,624 +0.01(+0.02%)
Jul 30, 2021 70.56 70.59 70.56 70.58 13,349 +0.00(+0.00%)
Jul 29, 2021 70.56 70.59 70.56 70.58 18,167 +0.02(+0.03%)
Jul 28, 2021 70.56 70.57 70.54 70.56 21,262 -0.01(-0.01%)
Jul 27, 2021 70.55 70.57 70.55 70.57 21,643 +0.02(+0.03%)
Jul 26, 2021 70.53 70.55 70.53 70.54 16,139 -0.01(-0.01%)
Jul 23, 2021 70.54 70.56 70.54 70.55 5,095 +0.00(+0.01%)
Jul 22, 2021 70.56 70.56 70.53 70.55 23,320 +0.00(+0.01%)
Jul 21, 2021 70.54 70.55 70.54 70.54 10,548 -0.00(-0.01%)
Jul 20, 2021 70.55 70.55 70.53 70.55 20,201 +0.01(+0.01%)
Jul 19, 2021 70.53 70.55 70.53 70.54 13,689 +0.00(+0.00%)
Jul 16, 2021 70.53 70.56 70.53 70.54 14,730 +0.00(+0.00%)
Jul 15, 2021 70.53 70.55 70.53 70.54 13,663 +0.00(+0.00%)
Jul 14, 2021 70.54 70.54 70.53 70.54 5,064 +0.00(+0.01%)
Jul 13, 2021 70.54 70.55 70.53 70.53 23,493 -0.03(-0.04%)
Jul 12, 2021 70.57 70.57 70.54 70.56 4,193 +0.00(+0.01%)
Jul 09, 2021 70.57 70.58 70.54 70.56 7,252 +0.00(+0.01%)
Jul 08, 2021 70.54 70.55 70.53 70.55 17,784 +0.00(+0.00%)
Jul 07, 2021 70.54 70.55 70.53 70.55 17,117 +0.02(+0.03%)
Jul 06, 2021 70.53 70.54 70.52 70.53 50,961 -0.00(-0.01%)
Jul 02, 2021 70.54 70.54 70.53 70.53 24,448 -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.