Flexshares Ready Access Variable Income (NY: RAVI )

75.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 63.58 63.61 63.58 63.61 14,523 +0.01(+0.01%)
May 30, 2017 63.58 63.60 63.58 63.60 1,793 -0.01(-0.01%)
May 26, 2017 63.61 63.64 63.60 63.61 10,381 +0.03(+0.04%)
May 25, 2017 63.60 63.66 63.57 63.59 35,812 +0.00(+0.00%)
May 24, 2017 63.48 63.59 63.48 63.58 20,156 +0.04(+0.06%)
May 23, 2017 63.56 63.56 63.54 63.54 19,445 -0.03(-0.05%)
May 22, 2017 63.58 63.58 63.51 63.58 22,548 +0.01(+0.01%)
May 19, 2017 63.57 63.58 63.56 63.57 3,000 -0.00(-0.01%)
May 18, 2017 63.43 63.57 63.43 63.57 3,804 -0.01(-0.01%)
May 17, 2017 63.59 63.59 63.58 63.58 25,507 +0.02(+0.03%)
May 16, 2017 63.53 63.56 63.53 63.56 906 +0.04(+0.06%)
May 15, 2017 63.85 63.85 63.52 63.52 19,640 -0.02(-0.02%)
May 12, 2017 63.53 63.54 63.51 63.54 6,331 +0.04(+0.06%)
May 11, 2017 63.47 63.53 63.47 63.50 3,288 +0.01(+0.01%)
May 10, 2017 63.49 63.52 63.49 63.49 4,008 +0.01(+0.01%)
May 09, 2017 63.52 63.52 63.48 63.48 2,237 -0.03(-0.05%)
May 08, 2017 63.54 63.54 63.48 63.52 23,714 +0.02(+0.03%)
May 05, 2017 63.53 63.53 63.50 63.50 878 -0.01(-0.02%)
May 04, 2017 63.53 63.53 63.50 63.51 12,259 -0.00(-0.01%)
May 03, 2017 63.48 63.52 63.48 63.52 9,541 +0.03(+0.04%)
May 02, 2017 63.49 63.52 63.49 63.49 5,427 +0.01(+0.01%)
May 01, 2017 63.52 63.52 63.48 63.48 12,532 +0.00(+0.01%)
Apr 28, 2017 63.48 63.51 63.48 63.48 1,637 +0.00(+0.00%)
Apr 27, 2017 63.47 63.50 63.47 63.48 8,833 +0.01(+0.01%)
Apr 26, 2017 63.48 63.49 63.47 63.47 7,736 -0.01(-0.02%)
Apr 25, 2017 63.51 63.52 63.46 63.48 2,629 -0.02(-0.02%)
Apr 24, 2017 63.51 63.51 63.49 63.50 15,030 +0.02(+0.03%)
Apr 21, 2017 63.48 63.51 63.46 63.48 53,089 -0.01(-0.01%)
Apr 20, 2017 63.47 63.49 63.45 63.49 7,138 +0.03(+0.05%)
Apr 19, 2017 63.47 63.49 63.44 63.46 17,654 -0.01(-0.02%)
Apr 18, 2017 63.58 63.58 63.46 63.47 6,281 +0.00(+0.01%)
Apr 17, 2017 63.51 63.51 63.43 63.46 69,803 +0.03(+0.04%)
Apr 13, 2017 63.56 63.56 63.42 63.44 8,419 +0.02(+0.03%)
Apr 12, 2017 63.32 63.45 63.32 63.42 8,332 +0.01(+0.02%)
Apr 11, 2017 63.40 63.43 63.40 63.41 6,469 +0.02(+0.03%)
Apr 10, 2017 63.45 63.45 63.39 63.39 16,210 -0.03(-0.05%)
Apr 07, 2017 63.41 63.43 63.38 63.42 14,024 +0.00(+0.00%)
Apr 06, 2017 63.40 63.44 63.40 63.42 2,772 -0.00(-0.00%)
Apr 05, 2017 63.45 63.45 63.40 63.42 4,435 -0.00(-0.00%)
Apr 04, 2017 63.40 63.43 63.40 63.42 3,274 -0.03(-0.04%)
Apr 03, 2017 63.44 63.45 63.40 63.45 4,247 +0.01(+0.02%)
Mar 31, 2017 63.43 63.44 63.43 63.44 4,451 -0.03(-0.04%)
Mar 30, 2017 63.43 63.47 63.40 63.46 23,286 +0.03(+0.05%)
Mar 29, 2017 63.40 63.44 63.39 63.43 10,322 +0.02(+0.03%)
Mar 28, 2017 63.40 63.43 63.39 63.41 6,491 -0.02(-0.03%)
Mar 27, 2017 63.42 63.43 63.39 63.43 70,957 +0.00(+0.00%)
Mar 24, 2017 63.39 63.44 63.38 63.43 28,464 +0.02(+0.02%)
Mar 23, 2017 63.34 63.42 63.34 63.41 15,534 -0.01(-0.01%)
Mar 22, 2017 63.45 63.46 63.41 63.42 3,906 +0.01(+0.01%)
Mar 21, 2017 63.43 63.45 63.41 63.41 8,619 -0.03(-0.05%)
Mar 20, 2017 63.40 63.45 63.40 63.44 3,885 +0.01(+0.01%)
Mar 17, 2017 63.44 63.44 63.40 63.44 22,097 +0.08(+0.13%)
Mar 16, 2017 63.39 63.40 63.35 63.35 7,157 -0.03(-0.04%)
Mar 15, 2017 63.32 63.39 63.32 63.38 7,104 +0.10(+0.16%)
Mar 14, 2017 63.49 63.49 63.28 63.28 5,958 -0.05(-0.08%)
Mar 13, 2017 63.38 63.39 63.33 63.33 14,857 -0.06(-0.09%)
Mar 10, 2017 63.37 63.39 63.34 63.39 9,484 +0.03(+0.05%)
Mar 09, 2017 63.38 63.38 63.35 63.35 9,454 -0.04(-0.07%)
Mar 08, 2017 63.38 63.40 63.36 63.39 31,427 +0.05(+0.08%)
Mar 07, 2017 63.39 63.40 63.34 63.34 17,553 -0.02(-0.03%)
Mar 06, 2017 63.39 63.39 63.36 63.36 4,392 -0.03(-0.04%)
Mar 03, 2017 63.31 63.41 63.31 63.39 5,281 +0.07(+0.11%)
Mar 02, 2017 63.24 63.39 63.24 63.32 23,869 +0.10(+0.15%)
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.