Flexshares Ready Access Variable Income (NY: RAVI )

75.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 67.85 67.88 67.85 67.88 67,942 +0.01(+0.02%)
May 30, 2019 67.83 67.88 67.83 67.86 23,457 -0.01(-0.01%)
May 29, 2019 67.81 67.88 67.81 67.87 37,194 +0.06(+0.09%)
May 28, 2019 67.80 67.81 67.80 67.81 8,823 -0.01(-0.02%)
May 24, 2019 67.83 67.84 67.79 67.83 70,843 +0.01(+0.01%)
May 23, 2019 67.82 67.82 67.78 67.82 10,673 +0.06(+0.09%)
May 22, 2019 67.75 67.78 67.73 67.75 31,139 +0.00(+0.00%)
May 21, 2019 67.77 67.77 67.75 67.75 8,559 -0.01(-0.01%)
May 20, 2019 67.74 67.76 67.74 67.76 8,071 +0.02(+0.03%)
May 17, 2019 67.75 67.77 67.75 67.75 10,263 +0.00(+0.00%)
May 16, 2019 67.76 67.77 67.75 67.75 17,371 +0.02(+0.03%)
May 15, 2019 67.76 67.76 67.72 67.73 32,073 -0.03(-0.04%)
May 14, 2019 67.69 67.77 67.69 67.75 63,314 +0.03(+0.04%)
May 13, 2019 67.72 67.74 67.72 67.73 15,304 -0.02(-0.03%)
May 10, 2019 67.72 67.75 67.70 67.75 5,689 +0.05(+0.08%)
May 09, 2019 67.68 67.71 67.68 67.69 23,139 -0.02(-0.03%)
May 08, 2019 67.70 67.72 67.66 67.71 60,314 +0.02(+0.03%)
May 07, 2019 67.67 67.70 67.66 67.69 67,791 +0.02(+0.03%)
May 06, 2019 67.67 67.69 67.66 67.67 24,726 -0.00(-0.01%)
May 03, 2019 67.64 67.68 67.64 67.67 9,371 -0.02(-0.03%)
May 02, 2019 67.69 67.69 67.67 67.69 9,011 +0.04(+0.06%)
May 01, 2019 67.66 67.68 67.64 67.65 16,113 -0.03(-0.04%)
Apr 30, 2019 67.62 67.68 67.62 67.68 7,527 +0.04(+0.06%)
Apr 29, 2019 67.65 67.65 67.63 67.64 3,873 +0.00(+0.00%)
Apr 26, 2019 67.65 67.65 67.63 67.64 41,484 +0.03(+0.04%)
Apr 25, 2019 67.62 67.63 67.59 67.61 27,537 +0.02(+0.02%)
Apr 24, 2019 67.57 67.61 67.57 67.59 29,648 -0.01(-0.01%)
Apr 23, 2019 67.56 67.60 67.55 67.60 18,646 +0.11(+0.16%)
Apr 22, 2019 67.49 67.55 67.48 67.49 13,391 -0.03(-0.05%)
Apr 18, 2019 67.53 67.53 67.49 67.53 7,715 -0.01(-0.02%)
Apr 17, 2019 67.50 67.55 67.46 67.54 25,661 +0.06(+0.09%)
Apr 16, 2019 67.48 67.51 67.46 67.48 67,773 -0.02(-0.03%)
Apr 15, 2019 67.49 67.52 67.45 67.49 44,514 +0.00(+0.01%)
Apr 12, 2019 67.44 67.50 67.44 67.49 9,392 +0.02(+0.03%)
Apr 11, 2019 67.48 67.51 67.46 67.47 106,730 -0.04(-0.07%)
Apr 10, 2019 67.51 67.51 67.48 67.51 9,350 +0.05(+0.07%)
Apr 09, 2019 67.44 67.48 67.43 67.46 29,558 +0.02(+0.03%)
Apr 08, 2019 67.44 67.48 67.40 67.44 17,195 +0.01(+0.02%)
Apr 05, 2019 67.44 67.48 67.41 67.43 16,660 -0.01(-0.01%)
Apr 04, 2019 67.45 67.47 67.43 67.44 19,104 -0.03(-0.04%)
Apr 03, 2019 67.46 67.49 67.41 67.47 18,635 +0.04(+0.05%)
Apr 02, 2019 67.43 67.46 67.39 67.43 7,608 -0.00(-0.00%)
Apr 01, 2019 67.45 67.45 67.37 67.43 43,806 +0.04(+0.06%)
Mar 29, 2019 67.46 67.46 67.38 67.39 19,838 -0.05(-0.08%)
Mar 28, 2019 67.44 67.45 67.42 67.44 17,226 +0.04(+0.06%)
Mar 27, 2019 67.41 67.42 67.36 67.40 16,131 -0.03(-0.04%)
Mar 26, 2019 67.44 67.44 67.36 67.43 10,950 -0.00(-0.01%)
Mar 25, 2019 67.42 67.44 67.42 67.43 10,290 +0.04(+0.07%)
Mar 22, 2019 67.34 67.43 67.34 67.39 36,202 +0.00(+0.01%)
Mar 21, 2019 67.34 67.42 67.34 67.38 8,372 +0.05(+0.07%)
Mar 20, 2019 67.31 67.37 67.31 67.34 5,384 -0.02(-0.03%)
Mar 19, 2019 67.28 67.35 67.27 67.35 18,145 +0.06(+0.09%)
Mar 18, 2019 67.29 67.33 67.29 67.29 23,648 -0.07(-0.11%)
Mar 15, 2019 67.34 67.37 67.34 67.36 14,906 +0.06(+0.09%)
Mar 14, 2019 67.25 67.30 67.25 67.30 11,561 +0.04(+0.06%)
Mar 13, 2019 67.33 67.33 67.23 67.26 23,726 -0.06(-0.09%)
Mar 12, 2019 67.31 67.34 67.31 67.32 4,033 +0.01(+0.01%)
Mar 11, 2019 67.30 67.32 67.28 67.32 16,445 +0.06(+0.09%)
Mar 08, 2019 67.26 67.32 67.25 67.25 46,962 -0.04(-0.05%)
Mar 07, 2019 67.31 67.31 67.25 67.29 11,053 +0.02(+0.03%)
Mar 06, 2019 67.28 67.28 67.24 67.27 22,091 +0.02(+0.03%)
Mar 05, 2019 67.20 67.28 67.20 67.25 12,829 -0.04(-0.06%)
Mar 04, 2019 67.18 67.30 67.18 67.29 38,195 +0.05(+0.08%)
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.