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 (%)
Feb 28, 2018 65.68 65.68 65.57 65.57 10,790 -0.02(-0.03%)
Feb 27, 2018 65.62 65.62 65.58 65.59 10,128 -0.00(-0.01%)
Feb 26, 2018 65.50 65.61 65.50 65.59 1,670 -0.01(-0.01%)
Feb 22, 2018 65.60 65.60 65.60 385 +0.01(+0.01%)
Feb 21, 2018 65.59 65.59 65.59 65.59 1,895 +0.02(+0.03%)
Feb 20, 2018 65.58 65.58 65.55 65.58 2,756 -0.01(-0.02%)
Feb 16, 2018 65.59 65.59 65.59 0 +0.03(+0.05%)
Feb 15, 2018 65.58 65.60 65.52 65.56 104,862 -0.03(-0.05%)
Feb 14, 2018 65.35 65.59 65.35 65.59 25,806 -0.01(-0.02%)
Feb 13, 2018 65.59 65.63 65.54 65.61 15,331 -0.01(-0.01%)
Feb 12, 2018 65.64 65.65 65.60 65.61 46,801 -0.03(-0.05%)
Feb 09, 2018 65.66 65.67 65.60 65.65 2,633 +0.02(+0.03%)
Feb 08, 2018 65.65 65.65 65.62 65.63 7,851 +0.11(+0.17%)
Feb 07, 2018 65.53 65.51 65.52 14,677 -0.02(-0.03%)
Feb 06, 2018 65.35 65.59 65.35 65.53 29,012 -0.06(-0.09%)
Feb 05, 2018 65.58 65.62 65.58 65.59 1,982 +0.05(+0.08%)
Feb 02, 2018 65.45 65.62 65.45 65.54 19,010 +0.00(+0.00%)
Feb 01, 2018 65.49 65.55 65.49 65.54 5,134 -0.05(-0.07%)
Jan 31, 2018 65.49 65.60 65.49 65.59 20,270 +0.01(+0.01%)
Jan 30, 2018 65.56 65.58 65.54 65.58 3,260 +0.06(+0.09%)
Jan 29, 2018 65.53 65.53 65.52 65.52 8,109 -0.01(-0.01%)
Jan 26, 2018 65.53 65.53 65.53 65.53 351 -0.01(-0.01%)
Jan 25, 2018 65.53 65.54 65.52 65.54 5,578 -0.02(-0.03%)
Jan 24, 2018 65.54 65.57 65.54 65.56 4,448 -0.02(-0.04%)
Jan 23, 2018 65.54 65.58 65.54 65.58 3,304 +0.02(+0.04%)
Jan 22, 2018 65.62 65.62 65.54 65.56 21,006 -0.01(-0.01%)
Jan 19, 2018 65.51 65.57 65.51 65.56 10,537 +0.02(+0.03%)
Jan 18, 2018 65.48 65.56 65.48 65.54 27,621 +0.09(+0.13%)
Jan 17, 2018 65.49 65.52 65.47 65.46 13,622 -0.06(-0.09%)
Jan 16, 2018 65.53 65.55 65.50 65.52 118,104 -0.01(-0.01%)
Jan 12, 2018 65.53 65.53 65.53 0 -0.03(-0.05%)
Jan 11, 2018 65.56 65.56 65.56 65.56 2,200 +0.03(+0.05%)
Jan 10, 2018 65.54 65.55 65.53 65.53 11,615 -0.02(-0.02%)
Jan 09, 2018 65.51 65.54 65.51 65.54 4,476 +0.05(+0.08%)
Jan 08, 2018 65.41 65.54 65.41 65.49 5,131 +0.01(+0.01%)
Jan 05, 2018 65.51 65.53 65.48 65.48 2,247 +0.01(+0.01%)
Jan 04, 2018 65.52 65.56 65.46 65.48 58,947 -0.09(-0.13%)
Jan 03, 2018 65.55 65.56 58.97 65.56 7,459 +0.04(+0.07%)
Jan 02, 2018 65.54 65.52 65.52 2,768 -0.04(-0.07%)
Dec 29, 2017 65.56 65.56 65.56 0 +0.01(+0.01%)
Dec 28, 2017 65.57 65.57 65.46 65.55 14,269 +0.06(+0.09%)
Dec 27, 2017 65.50 65.54 65.49 65.49 1,335 -0.04(-0.06%)
Dec 26, 2017 65.50 65.53 65.50 65.53 2,167 +0.04(+0.06%)
Dec 22, 2017 65.41 65.49 65.41 65.49 24,150 +0.02(+0.03%)
Dec 21, 2017 65.43 65.47 65.43 65.47 4,905 +0.02(+0.03%)
Dec 20, 2017 65.45 65.47 65.45 65.45 5,229 -0.03(-0.04%)
Dec 19, 2017 65.39 65.48 65.39 65.48 24,965 +0.03(+0.05%)
Dec 18, 2017 65.46 65.49 65.45 65.45 132,972 -0.01(-0.01%)
Dec 15, 2017 65.39 65.50 65.39 65.45 42,903 -0.03(-0.05%)
Dec 14, 2017 65.49 65.49 65.45 65.49 23,431 -0.03(-0.04%)
Dec 13, 2017 65.47 65.52 65.32 65.52 13,147 +0.05(+0.07%)
Dec 12, 2017 65.41 65.47 65.41 65.47 45,917 +0.01(+0.02%)
Dec 11, 2017 65.46 65.49 65.45 65.45 18,228 +0.00(+0.00%)
Dec 08, 2017 65.50 65.50 65.45 65.45 44,808 +0.00(+0.00%)
Dec 07, 2017 65.45 65.46 65.45 65.45 63,962 -0.03(-0.04%)
Dec 06, 2017 65.36 65.48 65.36 65.48 7,290 +0.07(+0.11%)
Dec 05, 2017 65.44 65.44 65.40 65.41 5,560 -0.05(-0.08%)
Dec 04, 2017 65.45 65.42 65.46 4,275 +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.