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 (%)
Sep 30, 2019 67.01 67.03 67.01 67.02 11,512 +0.02(+0.03%)
Sep 27, 2019 66.98 67.02 66.98 67.01 8,032 -0.01(-0.02%)
Sep 26, 2019 67.01 67.02 67.00 67.02 23,101 -0.00(-0.01%)
Sep 25, 2019 67.03 67.04 67.01 67.02 21,504 +0.01(+0.02%)
Sep 24, 2019 67.01 67.02 67.01 67.01 20,373 +0.02(+0.03%)
Sep 23, 2019 66.99 67.00 66.96 66.99 28,756 +0.01(+0.02%)
Sep 20, 2019 66.98 66.99 66.93 66.98 14,255 +0.02(+0.03%)
Sep 19, 2019 66.91 66.98 66.91 66.96 13,744 +0.00(+0.00%)
Sep 18, 2019 66.94 66.96 66.92 66.96 36,096 +0.03(+0.04%)
Sep 17, 2019 66.91 66.93 66.89 66.93 23,675 +0.03(+0.05%)
Sep 16, 2019 66.88 66.93 66.88 66.90 10,751 -0.00(-0.00%)
Sep 13, 2019 66.92 66.92 66.90 66.90 3,507 -0.02(-0.03%)
Sep 12, 2019 66.95 66.95 66.92 66.93 23,043 -0.00(-0.01%)
Sep 11, 2019 66.93 66.93 66.91 66.93 24,295 +0.01(+0.02%)
Sep 10, 2019 66.95 66.95 66.92 66.92 20,911 -0.01(-0.01%)
Sep 09, 2019 66.94 66.94 66.91 66.93 22,462 -0.03(-0.04%)
Sep 06, 2019 66.94 66.97 66.91 66.95 32,697 +0.01(+0.02%)
Sep 05, 2019 66.92 66.96 66.92 66.94 37,091 -0.03(-0.04%)
Sep 04, 2019 66.98 66.98 66.95 66.97 49,231 +0.01(+0.02%)
Sep 03, 2019 66.89 66.96 66.89 66.96 12,680 -0.00(-0.00%)
Aug 30, 2019 66.94 66.96 66.90 66.96 19,955 +0.04(+0.07%)
Aug 29, 2019 66.94 66.94 66.91 66.91 16,073 +0.01(+0.01%)
Aug 28, 2019 66.94 66.95 66.90 66.91 19,487 +0.01(+0.01%)
Aug 27, 2019 66.92 66.92 66.87 66.90 29,489 +0.01(+0.02%)
Aug 26, 2019 66.86 66.89 66.86 66.88 6,526 +0.00(+0.01%)
Aug 23, 2019 66.86 66.91 66.86 66.88 30,273 +0.00(+0.00%)
Aug 22, 2019 66.87 66.88 66.84 66.88 32,831 +0.04(+0.07%)
Aug 21, 2019 66.85 66.90 66.84 66.84 24,634 -0.05(-0.08%)
Aug 20, 2019 66.89 66.89 66.84 66.89 12,879 +0.02(+0.03%)
Aug 19, 2019 66.87 66.88 66.86 66.87 31,766 +0.02(+0.03%)
Aug 16, 2019 66.86 66.86 66.83 66.84 23,923 +0.02(+0.03%)
Aug 15, 2019 66.85 66.85 66.81 66.83 55,504 +0.02(+0.03%)
Aug 14, 2019 66.84 66.84 66.80 66.81 8,388 +0.00(+0.01%)
Aug 13, 2019 66.81 66.82 66.80 66.80 19,326 -0.00(-0.00%)
Aug 12, 2019 66.80 66.81 66.80 66.81 10,492 +0.01(+0.01%)
Aug 09, 2019 66.81 66.83 66.78 66.80 7,369 -0.02(-0.02%)
Aug 08, 2019 66.80 66.84 66.80 66.81 47,048 +0.00(+0.00%)
Aug 07, 2019 66.82 66.83 66.81 66.81 15,649 +0.00(+0.01%)
Aug 06, 2019 66.76 66.81 66.76 66.81 22,762 +0.02(+0.03%)
Aug 05, 2019 66.77 66.80 66.76 66.79 19,676 +0.04(+0.05%)
Aug 02, 2019 66.77 66.77 66.75 66.76 32,880 -0.00(-0.00%)
Aug 01, 2019 66.73 66.77 66.73 66.76 17,542 +0.04(+0.05%)
Jul 31, 2019 66.73 66.74 66.72 66.72 15,382 +0.00(+0.01%)
Jul 30, 2019 66.71 66.73 66.70 66.72 10,990 +0.00(+0.00%)
Jul 29, 2019 66.66 66.72 66.66 66.72 28,627 +0.03(+0.04%)
Jul 26, 2019 66.70 66.70 66.67 66.69 14,201 -0.01(-0.01%)
Jul 25, 2019 66.66 66.71 66.66 66.70 26,953 -0.01(-0.02%)
Jul 24, 2019 66.69 66.71 66.68 66.71 70,654 +0.03(+0.04%)
Jul 23, 2019 66.68 66.68 66.67 66.68 22,619 +0.00(+0.00%)
Jul 22, 2019 66.67 66.69 66.66 66.68 21,992 +0.01(+0.02%)
Jul 19, 2019 66.63 66.68 66.63 66.67 17,269 -0.01(-0.02%)
Jul 18, 2019 66.63 66.69 66.63 66.68 18,540 +0.04(+0.07%)
Jul 17, 2019 66.63 66.65 66.63 66.64 24,414 -0.00(-0.00%)
Jul 16, 2019 66.62 66.65 66.62 66.64 41,911 +0.00(+0.00%)
Jul 15, 2019 66.61 66.64 66.60 66.64 13,822 +0.02(+0.03%)
Jul 12, 2019 66.58 66.64 66.58 66.62 104,751 +0.00(+0.00%)
Jul 11, 2019 66.61 66.64 66.61 66.61 63,017 -0.01(-0.01%)
Jul 10, 2019 66.57 66.62 66.57 66.62 84,723 +0.04(+0.06%)
Jul 09, 2019 66.59 66.59 66.57 66.58 10,449 -0.01(-0.02%)
Jul 08, 2019 66.55 66.60 66.55 66.59 36,224 -0.01(-0.01%)
Jul 05, 2019 66.59 66.60 66.58 66.60 3,294 +0.01(+0.01%)
Jul 03, 2019 66.54 66.61 66.54 66.59 9,884 -0.00(-0.01%)
Jul 02, 2019 66.59 66.60 66.59 66.60 7,400 +0.03(+0.04%)
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.