Flexshares Ready Access Variable Income (NY: RAVI )

75.54 +0.02 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 68.96 68.97 68.94 68.97 23,553 +0.01(+0.02%)
May 27, 2021 68.94 68.97 68.94 68.96 8,008 +0.00(+0.01%)
May 26, 2021 68.94 68.96 68.94 68.95 13,692 +0.03(+0.04%)
May 25, 2021 68.93 68.95 68.93 68.93 16,982 +0.01(+0.01%)
May 24, 2021 68.93 68.93 68.90 68.92 220,366 -0.02(-0.03%)
May 21, 2021 68.93 68.93 68.93 68.93 13,283 +0.00(+0.00%)
May 20, 2021 68.93 68.93 68.93 68.93 39,297 +0.01(+0.01%)
May 19, 2021 68.91 68.93 68.91 68.93 62,827 +0.00(+0.00%)
May 18, 2021 68.91 68.93 68.91 68.93 35,739 +0.00(+0.00%)
May 17, 2021 68.92 68.93 68.90 68.93 182,126 +0.03(+0.04%)
May 14, 2021 68.90 68.90 68.88 68.90 15,954 +0.00(+0.00%)
May 13, 2021 68.88 68.90 68.88 68.90 36,759 +0.02(+0.03%)
May 12, 2021 68.86 68.89 68.86 68.88 31,820 -0.01(-0.01%)
May 11, 2021 68.91 68.91 68.88 68.89 47,552 +0.00(+0.01%)
May 10, 2021 68.90 68.90 68.86 68.89 286,985 +0.00(+0.00%)
May 07, 2021 68.88 68.89 68.87 68.89 13,685 -0.02(-0.03%)
May 06, 2021 68.89 68.91 68.86 68.91 74,364 +0.01(+0.02%)
May 05, 2021 68.88 68.90 68.86 68.90 39,324 +0.02(+0.04%)
May 04, 2021 68.86 68.88 68.85 68.87 188,890 +0.00(+0.00%)
May 03, 2021 68.87 68.88 68.86 68.87 259,956 +0.01(+0.01%)
Apr 30, 2021 68.88 68.88 68.87 68.87 11,285 +0.01(+0.02%)
Apr 29, 2021 68.88 68.88 68.85 68.85 37,192 +0.00(+0.01%)
Apr 28, 2021 68.84 68.86 68.82 68.85 19,247 +0.00(+0.00%)
Apr 27, 2021 68.85 68.86 68.84 68.84 10,382 +0.01(+0.02%)
Apr 26, 2021 68.84 68.84 68.82 68.83 11,159 -0.02(-0.03%)
Apr 23, 2021 68.83 68.87 68.83 68.85 8,408 -0.00(-0.01%)
Apr 22, 2021 68.86 68.87 68.84 68.86 39,693 +0.01(+0.02%)
Apr 21, 2021 68.85 68.87 68.83 68.84 40,940 -0.01(-0.01%)
Apr 20, 2021 68.85 68.86 68.83 68.85 86,578 +0.01(+0.01%)
Apr 19, 2021 68.86 68.86 68.83 68.84 46,545 -0.01(-0.01%)
Apr 16, 2021 68.83 68.87 68.83 68.85 21,907 +0.01(+0.01%)
Apr 15, 2021 68.82 68.86 68.82 68.84 5,230 +0.00(+0.01%)
Apr 14, 2021 68.85 68.85 68.82 68.84 85,099 +0.01(+0.01%)
Apr 13, 2021 68.82 68.84 68.81 68.83 13,354 +0.02(+0.03%)
Apr 12, 2021 68.81 68.82 68.80 68.81 30,568 -0.02(-0.03%)
Apr 09, 2021 68.81 68.84 68.81 68.83 12,060 -0.01(-0.02%)
Apr 08, 2021 68.84 68.84 68.81 68.84 12,862 +0.00(+0.01%)
Apr 07, 2021 68.81 68.85 68.80 68.84 81,621 +0.02(+0.03%)
Apr 06, 2021 68.80 68.82 68.80 68.82 99,248 +0.04(+0.05%)
Apr 05, 2021 68.79 68.82 68.78 68.78 37,915 -0.03(-0.04%)
Apr 01, 2021 68.81 68.82 68.81 68.81 19,694 +0.01(+0.02%)
Mar 31, 2021 68.78 68.81 68.77 68.79 118,051 +0.01(+0.01%)
Mar 30, 2021 68.77 68.79 68.76 68.78 31,413 +0.00(+0.00%)
Mar 29, 2021 68.80 68.81 68.78 68.78 36,790 -0.01(-0.02%)
Mar 26, 2021 68.79 68.82 68.78 68.80 5,646 -0.01(-0.01%)
Mar 25, 2021 68.81 68.82 68.78 68.80 34,292 +0.01(+0.01%)
Mar 24, 2021 68.81 68.81 68.77 68.79 11,707 -0.01(-0.02%)
Mar 23, 2021 68.78 68.82 68.78 68.81 50,643 +0.02(+0.03%)
Mar 22, 2021 68.77 68.80 68.77 68.79 14,134 +0.01(+0.02%)
Mar 19, 2021 68.83 68.83 68.77 68.77 56,351 -0.05(-0.08%)
Mar 18, 2021 68.79 68.83 68.79 68.83 123,278 +0.04(+0.05%)
Mar 17, 2021 68.81 68.82 68.78 68.79 16,317 -0.02(-0.03%)
Mar 16, 2021 68.78 68.83 68.78 68.81 20,474 +0.02(+0.03%)
Mar 15, 2021 68.78 68.79 68.78 68.79 20,060 +0.00(+0.00%)
Mar 12, 2021 68.79 68.82 68.78 68.79 6,974 -0.00(-0.01%)
Mar 11, 2021 68.79 68.80 68.76 68.79 77,597 +0.01(+0.02%)
Mar 10, 2021 68.78 68.78 68.76 68.78 15,757 -0.01(-0.02%)
Mar 09, 2021 68.77 68.81 68.77 68.79 20,841 +0.00(+0.00%)
Mar 08, 2021 68.81 68.82 68.79 68.79 14,814 -0.02(-0.03%)
Mar 05, 2021 68.86 68.86 68.81 68.81 11,624 +0.00(+0.00%)
Mar 04, 2021 68.87 68.87 68.81 68.81 27,469 -0.03(-0.04%)
Mar 03, 2021 68.86 68.87 68.83 68.84 33,710 -0.02(-0.03%)
Mar 02, 2021 68.87 68.87 68.85 68.86 29,884 +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.