Flexshares Ready Access Variable Income (NY: RAVI )

76.17 USD -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 76.15 76.18 76.15 76.17 28,775 -0.01(-0.01%)
May 11, 2021 76.20 76.20 76.17 76.18 43,002 +0.00(+0.01%)
May 10, 2021 76.19 76.19 76.15 76.18 259,521 +0.00(+0.00%)
May 07, 2021 76.17 76.18 76.16 76.18 12,376 -0.02(-0.03%)
May 06, 2021 76.18 76.20 76.15 76.20 67,248 +0.01(+0.02%)
May 05, 2021 76.17 76.19 76.15 76.19 35,561 +0.03(+0.04%)
May 04, 2021 76.15 76.17 76.14 76.16 170,814 +0.00(+0.00%)
May 03, 2021 76.16 76.17 76.15 76.16 235,079 -0.03(-0.05%)
Apr 30, 2021 76.21 76.21 76.19 76.19 10,200 +0.01(+0.02%)
Apr 29, 2021 76.21 76.21 76.18 76.18 33,615 +0.00(+0.01%)
Apr 28, 2021 76.17 76.19 76.15 76.18 17,396 +0.00(+0.00%)
Apr 27, 2021 76.18 76.19 76.17 76.17 9,384 +0.01(+0.02%)
Apr 26, 2021 76.17 76.17 76.15 76.16 10,086 -0.02(-0.03%)
Apr 23, 2021 76.16 76.20 76.16 76.18 7,600 -0.00(-0.01%)
Apr 22, 2021 76.19 76.20 76.17 76.18 35,875 +0.01(+0.02%)
Apr 21, 2021 76.18 76.20 76.16 76.17 37,002 -0.01(-0.01%)
Apr 20, 2021 76.18 76.19 76.16 76.18 78,250 +0.01(+0.01%)
Apr 19, 2021 76.19 76.19 76.16 76.17 42,068 -0.01(-0.01%)
Apr 16, 2021 76.16 76.20 76.16 76.18 19,800 +0.01(+0.01%)
Apr 15, 2021 76.15 76.19 76.15 76.17 4,727 +0.00(+0.01%)
Apr 14, 2021 76.18 76.18 76.15 76.17 76,913 +0.01(+0.01%)
Apr 13, 2021 76.14 76.17 76.13 76.15 12,070 +0.02(+0.03%)
Apr 12, 2021 76.13 76.15 76.12 76.14 27,628 -0.02(-0.03%)
Apr 09, 2021 76.13 76.17 76.13 76.15 10,900 -0.01(-0.02%)
Apr 08, 2021 76.17 76.17 76.13 76.17 11,625 +0.00(+0.01%)
Apr 07, 2021 76.13 76.18 76.12 76.17 73,770 +0.03(+0.03%)
Apr 06, 2021 76.12 76.15 76.12 76.14 89,701 +0.04(+0.05%)
Apr 05, 2021 76.11 76.14 76.10 76.10 34,268 -0.03(-0.04%)
Apr 01, 2021 76.13 76.14 76.13 76.13 17,800 -0.03(-0.04%)
Mar 31, 2021 76.15 76.18 76.14 76.16 106,631 +0.01(+0.01%)
Mar 30, 2021 76.14 76.15 76.13 76.15 28,374 +0.00(+0.00%)
Mar 29, 2021 76.17 76.18 76.15 76.15 33,231 -0.01(-0.02%)
Mar 26, 2021 76.16 76.19 76.15 76.16 5,100 -0.01(-0.01%)
Mar 25, 2021 76.18 76.19 76.15 76.17 30,975 +0.01(+0.01%)
Mar 24, 2021 76.18 76.18 76.14 76.16 10,575 -0.01(-0.02%)
Mar 23, 2021 76.15 76.19 76.15 76.18 45,744 +0.02(+0.03%)
Mar 22, 2021 76.14 76.17 76.14 76.15 12,767 +0.02(+0.02%)
Mar 19, 2021 76.20 76.20 76.14 76.14 50,900 -0.06(-0.08%)
Mar 18, 2021 76.16 76.20 76.16 76.20 111,352 +0.04(+0.05%)
Mar 17, 2021 76.18 76.19 76.15 76.16 14,739 -0.02(-0.03%)
Mar 16, 2021 76.15 76.20 76.15 76.18 18,494 +0.03(+0.03%)
Mar 15, 2021 76.15 76.16 76.15 76.15 18,120 +0.00(+0.00%)
Mar 12, 2021 76.16 76.19 76.15 76.15 6,300 -0.01(-0.01%)
Mar 11, 2021 76.16 76.17 76.12 76.16 70,090 +0.02(+0.02%)
Mar 10, 2021 76.15 76.15 76.12 76.14 14,233 -0.02(-0.02%)
Mar 09, 2021 76.14 76.18 76.14 76.16 18,825 +0.00(+0.00%)
Mar 08, 2021 76.18 76.19 76.16 76.16 13,381 -0.02(-0.03%)
Mar 05, 2021 76.23 76.23 76.18 76.18 10,500 +0.00(+0.00%)
Mar 04, 2021 76.25 76.25 76.18 76.18 24,812 -0.03(-0.04%)
Mar 03, 2021 76.24 76.25 76.20 76.21 30,449 -0.02(-0.03%)
Mar 02, 2021 76.25 76.25 76.22 76.23 26,993 +0.02(+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.