Flexshares Ready Access Variable Income (NY: RAVI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 28, 2013 | 62.28 | 62.28 | 62.28 | 62.28 | 3,012 | +0.00(+0.00%) |
| Jan 25, 2013 | 62.28 | 62.28 | 62.28 | 62.28 | 120 | -0.01(-0.01%) |
| Jan 24, 2013 | 62.29 | 62.29 | 62.29 | 62.29 | 1,349 | +0.00(+0.00%) |
| Jan 22, 2013 | 62.29 | 62.29 | 62.29 | 62.29 | 240 | +0.02(+0.03%) |
| Jan 15, 2013 | 62.27 | 62.28 | 62.28 | 62.28 | 30,726 | +0.01(+0.01%) |
| Jan 11, 2013 | 62.27 | 62.27 | 62.27 | 62.27 | 120 | -0.01(-0.01%) |
| Jan 10, 2013 | 62.28 | 62.28 | 62.28 | 62.28 | 3,825 | +0.02(+0.04%) |
| Jan 08, 2013 | 62.25 | 62.25 | 62.25 | 62.25 | 722 | +0.02(+0.03%) |
| Jan 07, 2013 | 62.24 | 62.24 | 62.23 | 62.23 | 3,554 | +0.01(+0.01%) |
| Jan 04, 2013 | 62.23 | 62.23 | 62.23 | 62.23 | 481 | +0.00(+0.00%) |
| Jan 03, 2013 | 62.23 | 62.24 | 62.23 | 62.23 | 361 | -0.02(-0.03%) |
| Jan 02, 2013 | 62.24 | 62.24 | 62.24 | 62.24 | 120 | +0.01(+0.01%) |
| Dec 31, 2012 | 62.26 | 62.26 | 62.22 | 62.23 | 3,381 | -0.02(-0.03%) |
| Dec 28, 2012 | 62.26 | 62.26 | 62.25 | 62.25 | 4,819 | +0.00(+0.00%) |
| Dec 27, 2012 | 62.24 | 62.25 | 62.24 | 62.25 | 761 | -0.02(-0.03%) |
| Dec 24, 2012 | 62.27 | 62.27 | 62.27 | 62.27 | 3,976 | +0.00(+0.00%) |
| Dec 21, 2012 | 62.27 | 62.27 | 62.27 | 62.27 | 843 | +0.01(+0.01%) |
| Dec 20, 2012 | 62.26 | 62.26 | 62.26 | 62.26 | 2,048 | +0.01(+0.01%) |
| Dec 19, 2012 | 62.25 | 62.25 | 62.25 | 62.25 | 3,805 | -0.01(-0.01%) |
| Dec 18, 2012 | 62.26 | 62.26 | 62.26 | 62.26 | 3,770 | +0.00(+0.00%) |
| Dec 17, 2012 | 62.26 | 62.26 | 62.26 | 62.26 | 2,047 | +0.00(+0.00%) |
| Dec 14, 2012 | 62.26 | 62.26 | 62.26 | 62.26 | 2,253 | +0.02(+0.03%) |
| Dec 11, 2012 | 62.24 | 62.24 | 62.24 | 62.24 | 1,686 | -0.02(-0.04%) |
| Dec 06, 2012 | 62.27 | 62.27 | 62.27 | 62.27 | 240 | +0.00(+0.00%) |
| Dec 05, 2012 | 62.27 | 62.27 | 62.27 | 62.27 | 3,116 | +0.00(+0.00%) |
| Dec 04, 2012 | 62.27 | 62.27 | 62.27 | 62.27 | 2,168 | +0.01(+0.01%) |
| Nov 29, 2012 | 62.26 | 62.26 | 62.26 | 62.26 | 0 | +0.01(+0.01%) |
| Nov 21, 2012 | 62.25 | 62.25 | 62.25 | 62.25 | 1,807 | +0.01(+0.01%) |
| Nov 12, 2012 | 62.25 | 62.24 | 62.24 | 62.24 | 963 | -0.04(-0.06%) |
| Nov 09, 2012 | 62.28 | 62.28 | 62.28 | 62.28 | 1,445 | -0.00(-0.01%) |
| Nov 08, 2012 | 62.28 | 62.28 | 62.28 | 62.28 | 1,349 | +0.01(+0.01%) |
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.
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.