Flexshares Ready Access Variable Income (NY: RAVI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2013 | 62.49 | 62.49 | 62.49 | 62.49 | 0 | +0.00(+0.00%) |
| May 30, 2013 | 62.49 | 62.49 | 62.48 | 62.49 | 6,840 | +0.01(+0.01%) |
| May 29, 2013 | 62.50 | 62.50 | 62.48 | 62.48 | 4,136 | -0.01(-0.01%) |
| May 28, 2013 | 62.52 | 62.52 | 62.49 | 62.49 | 23,591 | -0.02(-0.03%) |
| May 24, 2013 | 62.52 | 62.52 | 62.51 | 62.51 | 2,891 | +0.01(+0.01%) |
| May 23, 2013 | 62.51 | 62.51 | 62.51 | 62.51 | 5,019 | +0.00(+0.00%) |
| May 22, 2013 | 62.50 | 62.51 | 62.50 | 62.51 | 161,323 | +0.01(+0.01%) |
| May 21, 2013 | 62.50 | 62.50 | 62.50 | 62.50 | 6,246 | -0.01(-0.01%) |
| May 20, 2013 | 62.50 | 62.51 | 62.49 | 62.51 | 11,997 | +0.01(+0.01%) |
| May 17, 2013 | 62.50 | 62.50 | 62.50 | 62.50 | 849 | -0.00(-0.00%) |
| May 16, 2013 | 62.49 | 62.50 | 62.49 | 62.50 | 988 | -0.00(-0.00%) |
| May 15, 2013 | 62.50 | 62.53 | 62.50 | 62.51 | 24,664 | +0.01(+0.01%) |
| May 13, 2013 | 62.50 | 62.50 | 62.50 | 62.50 | 1,333 | -0.02(-0.03%) |
| May 10, 2013 | 62.52 | 62.52 | 62.52 | 62.52 | 806 | +0.01(+0.01%) |
| May 09, 2013 | 62.51 | 62.51 | 62.51 | 62.51 | 2,358 | +0.00(+0.00%) |
| May 08, 2013 | 62.51 | 62.51 | 62.51 | 62.51 | 2,856 | +0.01(+0.01%) |
| May 07, 2013 | 62.50 | 62.50 | 62.48 | 62.50 | 2,202 | +0.00(+0.00%) |
| May 06, 2013 | 62.49 | 62.50 | 62.48 | 62.50 | 9,261 | +0.01(+0.02%) |
| May 03, 2013 | 62.49 | 62.49 | 62.49 | 62.49 | 237 | -0.00(-0.00%) |
| May 02, 2013 | 62.49 | 62.49 | 62.48 | 62.49 | 9,829 | -0.02(-0.03%) |
| May 01, 2013 | 62.51 | 62.51 | 62.51 | 62.51 | 7,832 | +0.02(+0.03%) |
| Apr 24, 2013 | 62.49 | 62.49 | 62.49 | 62.49 | 3,253 | +0.03(+0.05%) |
| Apr 22, 2013 | 62.46 | 62.46 | 62.46 | 62.46 | 0 | -0.02(-0.03%) |
| Apr 19, 2013 | 62.47 | 62.48 | 62.47 | 62.48 | 1,825 | +0.00(+0.00%) |
| Apr 18, 2013 | 62.48 | 62.48 | 62.48 | 62.48 | 15,905 | +0.00(+0.00%) |
| Apr 16, 2013 | 62.48 | 62.48 | 62.48 | 62.48 | 240 | +0.01(+0.01%) |
| Apr 15, 2013 | 62.47 | 62.47 | 62.47 | 62.47 | 2,561 | +0.02(+0.04%) |
| Apr 12, 2013 | 62.44 | 62.44 | 62.44 | 62.44 | 351 | -0.02(-0.03%) |
| Apr 11, 2013 | 62.45 | 62.46 | 62.45 | 62.46 | 313 | +0.02(+0.03%) |
| Apr 10, 2013 | 62.44 | 62.44 | 62.44 | 62.44 | 903 | +0.01(+0.01%) |
| Apr 09, 2013 | 62.43 | 62.43 | 62.43 | 62.43 | 602 | +0.00(+0.00%) |
| Apr 08, 2013 | 62.43 | 62.43 | 62.43 | 62.43 | 542 | +0.01(+0.01%) |
| Apr 04, 2013 | 62.41 | 62.43 | 62.43 | 62.43 | 1,084 | -0.01(-0.01%) |
| Apr 03, 2013 | 62.43 | 62.43 | 62.43 | 62.43 | 802 | +0.03(+0.05%) |
| Mar 28, 2013 | 62.40 | 62.40 | 62.40 | 62.40 | 0 | -0.02(-0.03%) |
| Mar 27, 2013 | 62.42 | 62.42 | 62.42 | 62.42 | 361 | +0.08(+0.13%) |
| Mar 07, 2013 | 62.33 | 62.33 | 62.33 | 62.33 | 3,735 | +0.01(+0.01%) |
| Mar 05, 2013 | 62.33 | 62.33 | 62.33 | 62.33 | 1,686 | -0.01(-0.01%) |
| Feb 27, 2013 | 62.34 | 62.33 | 62.33 | 62.33 | 240 | -0.01(-0.01%) |
| Feb 26, 2013 | 62.34 | 62.34 | 62.34 | 62.34 | 994 | +0.07(+0.12%) |
| Feb 11, 2013 | 62.27 | 62.27 | 62.27 | 62.27 | 0 | -0.02(-0.04%) |
| Feb 08, 2013 | 62.29 | 62.29 | 62.29 | 62.29 | 2,409 | +0.01(+0.01%) |
| Feb 05, 2013 | 62.28 | 62.28 | 62.28 | 62.28 | 1,566 | -0.01(-0.01%) |
| Feb 04, 2013 | 62.29 | 62.29 | 62.29 | 62.29 | 361 | +0.01(+0.01%) |
| 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 | -0.01(-0.01%) |
| Nov 08, 2012 | 62.28 | 62.28 | 62.28 | 62.28 | 1,349 | +0.01(+0.01%) |
| Nov 06, 2012 | 62.28 | 62.28 | 62.28 | 62.28 | 120 | -0.01(-0.01%) |
| Oct 31, 2012 | 62.28 | 62.28 | 62.28 | 62.28 | 0 | +0.01(+0.01%) |
| Oct 23, 2012 | 62.29 | 62.28 | 62.28 | 62.28 | 12,049 | -0.02(-0.04%) |
| Oct 19, 2012 | 62.30 | 62.30 | 62.30 | 62.30 | 2,048 | +0.02(+0.04%) |
| Oct 17, 2012 | 62.28 | 62.28 | 62.28 | 62.28 | 0 | -0.01(-0.01%) |
| Oct 15, 2012 | 62.28 | 62.28 | 62.28 | 62.28 | 1,204 | -0.01(-0.01%) |
| Oct 12, 2012 | 62.29 | 62.29 | 62.29 | 62.29 | 120 | -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.