Flexshares Ready Access Variable Income (NY: RAVI )

75.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 68.92 68.93 68.91 68.92 6,186 -0.02(-0.03%)
Oct 28, 2021 68.93 68.95 68.92 68.94 10,909 +0.00(+0.00%)
Oct 27, 2021 68.94 68.95 68.93 68.94 33,908 -0.01(-0.02%)
Oct 26, 2021 68.93 68.95 137,141 +0.01(+0.02%)
Oct 25, 2021 68.92 68.95 68.92 68.94 10,456 +0.00(+0.00%)
Oct 22, 2021 68.94 68.95 68.93 68.94 5,567 -0.03(-0.04%)
Oct 21, 2021 68.99 68.99 68.96 68.96 7,407 -0.01(-0.02%)
Oct 20, 2021 68.96 68.98 68.95 68.98 12,119 +0.02(+0.03%)
Oct 19, 2021 68.94 68.97 68.94 68.95 5,850 -0.01(-0.01%)
Oct 18, 2021 68.95 68.96 68.95 68.96 26,182 -0.01(-0.02%)
Oct 15, 2021 68.97 69.00 68.97 68.98 9,921 -0.01(-0.02%)
Oct 14, 2021 68.97 68.99 68.97 68.99 10,134 -0.00(-0.00%)
Oct 13, 2021 69.01 69.01 68.98 68.99 25,547 -0.00(-0.00%)
Oct 12, 2021 69.00 69.01 68.98 69.00 12,375 -0.01(-0.01%)
Oct 11, 2021 69.02 69.02 68.98 69.00 25,683 -0.02(-0.03%)
Oct 08, 2021 69.04 69.04 69.01 69.02 48,984 +0.00(+0.00%)
Oct 07, 2021 69.01 69.04 69.00 69.02 10,925 +0.00(+0.00%)
Oct 06, 2021 69.04 69.05 69.01 69.02 15,109 +0.00(+0.00%)
Oct 05, 2021 69.03 69.05 69.02 69.02 87,605 -0.01(-0.01%)
Oct 04, 2021 69.05 69.05 69.02 69.03 23,467 -0.01(-0.02%)
Oct 01, 2021 69.04 69.05 69.03 69.04 9,386 +0.03(+0.04%)
Sep 30, 2021 68.99 69.03 68.99 69.01 44,816 +0.02(+0.03%)
Sep 29, 2021 69.01 69.01 68.99 68.99 30,856 -0.01(-0.02%)
Sep 28, 2021 69.02 69.05 69.00 69.01 28,236 -0.01(-0.02%)
Sep 27, 2021 68.99 69.02 68.99 69.02 10,486 +0.00(+0.00%)
Sep 24, 2021 69.01 69.04 69.01 69.02 11,811 -0.00(-0.01%)
Sep 23, 2021 69.03 69.03 69.02 69.02 25,665 -0.01(-0.01%)
Sep 22, 2021 69.04 69.04 69.02 69.03 13,547 -0.01(-0.01%)
Sep 21, 2021 69.06 69.06 69.02 69.04 19,504 +0.00(+0.01%)
Sep 20, 2021 69.06 69.06 69.02 69.04 48,527 +0.00(+0.00%)
Sep 17, 2021 69.02 69.05 69.02 69.04 11,434 -0.01(-0.01%)
Sep 16, 2021 69.04 69.07 69.03 69.04 13,503 +0.01(+0.01%)
Sep 15, 2021 69.03 69.04 69.03 69.04 51,429 +0.00(+0.00%)
Sep 14, 2021 69.02 69.04 69.02 69.03 5,748 -0.02(-0.02%)
Sep 13, 2021 69.03 69.05 69.01 69.05 94,131 +0.02(+0.03%)
Sep 10, 2021 69.02 69.04 69.01 69.03 8,703 +0.00(+0.00%)
Sep 09, 2021 69.02 69.03 69.02 69.03 7,637 -0.00(-0.01%)
Sep 08, 2021 68.99 69.03 68.99 69.03 18,101 +0.01(+0.01%)
Sep 07, 2021 69.04 69.04 69.02 69.02 24,232 -0.00(-0.01%)
Sep 03, 2021 69.03 69.04 69.01 69.03 16,439 +0.02(+0.03%)
Sep 02, 2021 69.00 69.03 69.00 69.00 40,104 -0.02(-0.03%)
Sep 01, 2021 69.05 69.05 69.02 69.02 3,300 -0.00(-0.00%)
Aug 31, 2021 69.02 69.04 69.01 69.02 21,297 +0.00(+0.00%)
Aug 30, 2021 68.99 69.02 68.99 69.02 25,126 +0.04(+0.05%)
Aug 27, 2021 68.99 68.99 68.98 68.99 18,160 +0.00(+0.00%)
Aug 26, 2021 68.97 68.99 68.97 68.99 22,274 -0.02(-0.03%)
Aug 25, 2021 69.01 69.03 68.99 69.01 33,239 +0.02(+0.03%)
Aug 24, 2021 68.98 69.01 68.98 68.99 16,135 +0.01(+0.01%)
Aug 23, 2021 68.99 69.00 68.97 68.98 8,147 +0.00(+0.01%)
Aug 20, 2021 68.97 68.99 68.97 68.98 9,627 -0.00(-0.01%)
Aug 19, 2021 68.98 69.01 68.96 68.98 55,115 -0.01(-0.01%)
Aug 18, 2021 68.99 69.01 68.98 68.99 26,833 -0.00(-0.01%)
Aug 17, 2021 68.99 69.01 68.97 69.00 42,744 +0.02(+0.03%)
Aug 16, 2021 68.98 68.99 68.96 68.98 386,712 -0.01(-0.01%)
Aug 13, 2021 68.98 68.99 68.96 68.99 7,077 +0.00(+0.00%)
Aug 12, 2021 68.99 69.00 68.98 68.99 6,999 +0.01(+0.01%)
Aug 11, 2021 68.97 69.00 68.97 68.98 15,153 -0.01(-0.01%)
Aug 10, 2021 68.98 69.01 68.97 68.98 21,301 -0.00(-0.01%)
Aug 09, 2021 68.97 69.01 68.97 68.99 387,470 +0.01(+0.01%)
Aug 06, 2021 69.01 69.01 68.97 68.98 15,586 -0.01(-0.01%)
Aug 05, 2021 68.98 69.01 68.98 68.99 20,330 -0.02(-0.02%)
Aug 04, 2021 69.02 69.02 69.00 69.01 10,157 -0.01(-0.02%)
Aug 03, 2021 69.00 69.02 69.00 69.02 6,269 +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.