Flexshares Ready Access Variable Income (NY: RAVI )

75.54 +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 65.15 65.15 65.11 65.15 7,438 +0.00(+0.00%)
Oct 30, 2018 65.09 65.15 65.09 65.15 9,576 +0.01(+0.01%)
Oct 29, 2018 65.14 65.14 65.11 65.14 23,639 -0.01(-0.01%)
Oct 26, 2018 65.09 65.17 65.09 65.15 227,073 +0.03(+0.04%)
Oct 25, 2018 65.13 65.13 65.06 65.13 13,444 +0.05(+0.08%)
Oct 24, 2018 65.12 65.13 65.05 65.07 44,743 -0.05(-0.07%)
Oct 23, 2018 65.12 65.14 65.11 65.12 14,665 +0.01(+0.02%)
Oct 22, 2018 65.07 65.14 65.06 65.11 34,865 -0.03(-0.04%)
Oct 19, 2018 65.15 65.15 65.11 65.14 35,817 +0.01(+0.01%)
Oct 18, 2018 65.08 65.13 65.08 65.13 14,856 +0.03(+0.05%)
Oct 17, 2018 65.13 65.13 65.07 65.09 8,072 -0.03(-0.05%)
Oct 16, 2018 65.05 65.13 65.05 65.13 7,849 +0.03(+0.05%)
Oct 15, 2018 65.10 65.14 65.07 65.09 23,970 +0.07(+0.11%)
Oct 12, 2018 65.07 65.08 65.01 65.02 37,323 -0.07(-0.11%)
Oct 11, 2018 65.11 65.11 65.05 65.09 28,762 +0.01(+0.02%)
Oct 10, 2018 65.10 65.10 65.08 65.08 13,223 +0.01(+0.02%)
Oct 09, 2018 65.10 65.10 65.07 65.07 14,476 -0.04(-0.06%)
Oct 08, 2018 65.06 65.11 65.05 65.11 27,463 +0.03(+0.05%)
Oct 05, 2018 65.08 65.09 65.06 65.07 7,650 +0.05(+0.08%)
Oct 04, 2018 65.05 65.08 65.02 65.02 11,302 -0.05(-0.08%)
Oct 03, 2018 65.07 65.10 65.07 65.07 15,214 -0.03(-0.04%)
Oct 02, 2018 65.06 65.11 65.06 65.10 45,309 -0.01(-0.01%)
Oct 01, 2018 65.07 67.01 65.07 65.11 33,525 -0.00(-0.00%)
Sep 28, 2018 65.01 65.13 65.01 65.11 96,164 +0.08(+0.12%)
Sep 27, 2018 65.01 65.06 65.01 65.03 19,324 -0.00(-0.00%)
Sep 26, 2018 65.01 65.06 65.01 65.03 45,697 -0.01(-0.01%)
Sep 25, 2018 65.01 65.04 65.01 65.04 6,594 +0.01(+0.01%)
Sep 24, 2018 64.97 65.05 64.97 65.03 45,163 +0.02(+0.03%)
Sep 21, 2018 65.02 65.02 64.98 65.02 20,789 -0.01(-0.01%)
Sep 20, 2018 64.94 65.03 64.94 65.02 9,078 +0.07(+0.11%)
Sep 19, 2018 65.01 65.03 64.96 64.96 17,988 -0.05(-0.07%)
Sep 18, 2018 65.03 65.03 64.98 65.00 12,515 -0.01(-0.02%)
Sep 17, 2018 65.02 65.02 64.96 65.02 14,277 +0.03(+0.04%)
Sep 14, 2018 65.00 65.01 64.96 64.99 13,356 +0.02(+0.03%)
Sep 13, 2018 65.01 65.01 64.97 64.97 3,463 -0.03(-0.04%)
Sep 12, 2018 64.98 65.00 64.95 65.00 1,797 +0.04(+0.07%)
Sep 11, 2018 64.98 64.98 64.91 64.96 13,449 -0.04(-0.07%)
Sep 10, 2018 64.96 65.00 64.96 65.00 80,263 -0.01(-0.01%)
Sep 07, 2018 64.96 65.01 64.96 65.01 4,297 +0.05(+0.08%)
Sep 06, 2018 64.99 64.99 64.92 64.96 5,664 -0.01(-0.01%)
Sep 05, 2018 64.90 64.96 64.90 64.96 3,153 +0.06(+0.10%)
Sep 04, 2018 64.91 64.95 64.90 64.90 10,029 -0.01(-0.01%)
Aug 31, 2018 64.91 64.91 64.91 0 +0.02(+0.03%)
Aug 30, 2018 64.95 64.95 64.88 64.89 15,325 +0.01(+0.01%)
Aug 29, 2018 64.92 64.93 64.87 64.88 52,488 +0.00(+0.00%)
Aug 28, 2018 64.89 64.89 64.86 64.88 14,873 +0.00(+0.00%)
Aug 27, 2018 64.95 64.95 64.88 64.88 37,531 +0.00(+0.00%)
Aug 24, 2018 64.90 64.93 64.86 64.88 89,724 -0.05(-0.08%)
Aug 23, 2018 64.91 64.93 64.91 64.93 13,049 +0.05(+0.08%)
Aug 22, 2018 64.91 64.91 64.88 64.88 30,871 -0.03(-0.04%)
Aug 21, 2018 64.93 64.93 64.90 64.90 2,378 +0.02(+0.04%)
Aug 20, 2018 64.89 64.90 64.85 64.88 13,910 -0.01(-0.01%)
Aug 17, 2018 64.88 64.90 64.88 64.89 9,659 +0.01(+0.01%)
Aug 16, 2018 64.87 64.89 64.86 64.88 8,847 -0.01(-0.02%)
Aug 15, 2018 64.83 64.89 64.83 64.89 9,372 +0.06(+0.09%)
Aug 14, 2018 64.88 64.89 64.83 64.83 7,542 -0.04(-0.07%)
Aug 13, 2018 64.88 64.89 64.87 64.88 6,098 +0.03(+0.04%)
Aug 10, 2018 64.84 64.88 64.84 64.85 2,327 -0.01(-0.01%)
Aug 09, 2018 64.86 64.86 64.85 64.86 8,384 +0.01(+0.01%)
Aug 08, 2018 64.85 64.85 64.82 64.85 5,872 +0.01(+0.01%)
Aug 07, 2018 64.84 64.85 64.81 64.84 13,163 +0.05(+0.08%)
Aug 06, 2018 64.83 64.84 64.79 64.79 10,870 -0.02(-0.03%)
Aug 03, 2018 64.82 64.82 64.79 64.81 49,808 -0.02(-0.03%)
Aug 02, 2018 64.82 64.83 64.78 64.83 9,569 +0.04(+0.07%)
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.