Flexshares Ready Access Variable Income (NY: RAVI )

75.54 +0.02 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 62.18 62.19 62.18 62.19 537 +0.02(+0.04%)
Apr 29, 2014 62.17 62.17 62.17 62.17 121 +0.00(+0.00%)
Apr 28, 2014 62.16 62.18 62.10 62.17 14,730 -0.02(-0.04%)
Apr 25, 2014 62.13 62.19 62.13 62.19 3,650 +0.00(+0.00%)
Apr 24, 2014 62.19 62.19 62.19 62.19 1,827 +0.02(+0.03%)
Apr 23, 2014 62.16 62.18 62.16 62.18 2,525 +0.00(+0.00%)
Apr 22, 2014 62.18 62.18 62.17 62.18 1,347 +0.00(+0.00%)
Apr 21, 2014 62.18 62.18 62.18 62.18 22,355 -0.01(-0.01%)
Apr 17, 2014 62.10 62.18 62.18 62.18 2,310 +0.01(+0.01%)
Apr 16, 2014 62.10 62.18 62.10 62.18 9,014 +0.02(+0.04%)
Apr 15, 2014 62.17 62.18 62.10 62.15 8,733 -0.02(-0.04%)
Apr 14, 2014 62.18 62.20 62.16 62.18 3,620 -0.01(-0.01%)
Apr 11, 2014 62.18 62.19 62.17 62.18 20,761 +0.03(+0.05%)
Apr 10, 2014 62.10 62.16 62.10 62.15 2,269 -0.01(-0.01%)
Apr 09, 2014 62.15 62.16 62.13 62.16 2,602 +0.09(+0.15%)
Apr 08, 2014 62.07 62.07 62.07 62.07 241 +0.00(+0.00%)
Apr 07, 2014 62.15 62.15 62.07 62.07 6,977 -0.07(-0.12%)
Apr 04, 2014 62.13 62.14 62.13 62.14 1,201 +0.03(+0.05%)
Apr 03, 2014 62.13 62.13 62.08 62.11 2,550 -0.01(-0.02%)
Apr 02, 2014 62.10 62.14 62.10 62.12 16,218 +0.00(+0.01%)
Apr 01, 2014 62.13 62.13 62.11 62.12 10,573 -0.00(-0.00%)
Mar 31, 2014 62.12 62.12 62.12 62.12 5,502 +0.01(+0.02%)
Mar 28, 2014 62.11 62.12 62.08 62.11 9,786 +0.00(+0.01%)
Mar 27, 2014 62.11 62.12 62.08 62.10 34,670 -0.01(-0.02%)
Mar 26, 2014 62.12 62.12 62.12 62.12 1,473 +0.01(+0.01%)
Mar 25, 2014 62.11 62.11 62.11 62.11 15,020 +0.02(+0.03%)
Mar 24, 2014 62.11 62.11 62.09 62.09 1,924 +0.00(+0.00%)
Mar 21, 2014 62.09 62.09 62.09 62.09 19,854 +0.00(+0.00%)
Mar 20, 2014 62.08 62.09 62.08 62.09 5,691 -0.02(-0.03%)
Mar 19, 2014 62.10 62.11 62.09 62.11 1,756 +0.00(+0.00%)
Mar 18, 2014 62.09 62.11 62.09 62.11 1,163 -0.01(-0.01%)
Mar 17, 2014 62.05 62.12 62.03 62.12 4,966 +0.00(+0.00%)
Mar 14, 2014 62.11 62.12 62.09 62.12 15,400 +0.07(+0.12%)
Mar 13, 2014 62.02 62.07 62.02 62.04 7,502 -0.04(-0.07%)
Mar 12, 2014 62.08 62.10 62.07 62.09 4,900 -0.00(-0.01%)
Mar 11, 2014 62.07 62.09 62.03 62.09 10,051 +0.01(+0.01%)
Mar 10, 2014 62.08 62.08 62.08 62.08 2,620 -0.02(-0.03%)
Mar 07, 2014 62.06 62.10 62.06 62.10 1,422 +0.01(+0.01%)
Mar 06, 2014 62.07 62.09 62.04 62.09 4,141 -0.01(-0.01%)
Mar 05, 2014 62.08 62.10 62.07 62.10 3,334 +0.02(+0.03%)
Mar 04, 2014 62.10 62.10 62.08 62.08 1,806 -0.03(-0.05%)
Mar 03, 2014 62.11 62.12 62.11 62.12 19,453 +0.02(+0.03%)
Feb 28, 2014 62.10 62.10 62.08 62.10 89,535 +0.02(+0.03%)
Feb 27, 2014 62.08 62.08 62.07 62.08 4,219 +0.02(+0.03%)
Feb 26, 2014 62.07 62.07 62.05 62.07 2,878 +0.02(+0.03%)
Feb 25, 2014 62.04 62.06 62.00 62.05 6,786 -0.01(-0.01%)
Feb 24, 2014 62.06 62.06 62.06 62.06 2,306 +0.02(+0.03%)
Feb 21, 2014 62.04 62.04 62.04 62.04 746 +0.01(+0.01%)
Feb 20, 2014 62.02 62.04 62.02 62.03 31,439 -0.01(-0.01%)
Feb 19, 2014 62.04 62.04 62.03 62.04 2,884 +0.02(+0.03%)
Feb 18, 2014 62.00 62.03 62.00 62.02 5,294 -0.00(-0.00%)
Feb 14, 2014 62.03 62.03 62.03 62.03 851 +0.02(+0.04%)
Feb 13, 2014 61.56 62.01 61.56 62.00 8,646 -0.01(-0.01%)
Feb 12, 2014 62.01 62.03 62.00 62.01 35,458 -0.02(-0.04%)
Feb 11, 2014 62.03 62.03 62.02 62.03 9,221 +0.02(+0.04%)
Feb 10, 2014 62.01 62.01 62.01 62.01 1,400 +0.01(+0.01%)
Feb 07, 2014 62.00 62.00 62.00 62.00 688 +0.01(+0.01%)
Feb 06, 2014 61.98 62.00 61.98 61.99 23,773 +0.02(+0.04%)
Feb 05, 2014 62.00 62.00 61.91 61.97 17,933 -0.01(-0.01%)
Feb 04, 2014 61.97 61.99 61.75 61.98 46,053 -0.00(-0.00%)
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.