Flexshares Ready Access Variable Income (NY: RAVI )

75.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 63.45 63.45 63.45 63.45 5,387 +0.01(+0.02%)
Mar 28, 2014 63.43 63.45 63.41 63.43 9,581 +0.00(+0.01%)
Mar 27, 2014 63.43 63.44 63.41 63.43 33,945 -0.01(-0.02%)
Mar 26, 2014 63.44 63.44 63.44 63.44 1,442 +0.01(+0.01%)
Mar 25, 2014 63.43 63.43 63.43 63.43 14,705 +0.02(+0.03%)
Mar 24, 2014 63.43 63.43 63.42 63.42 1,884 +0.00(+0.00%)
Mar 21, 2014 63.42 63.42 63.42 63.42 19,439 +0.00(+0.00%)
Mar 20, 2014 63.41 63.42 63.40 63.42 5,572 -0.02(-0.03%)
Mar 19, 2014 63.43 63.43 63.42 63.43 1,720 +0.00(+0.00%)
Mar 18, 2014 63.42 63.43 63.42 63.43 1,138 -0.01(-0.01%)
Mar 17, 2014 63.38 63.44 63.36 63.44 4,862 +0.00(+0.00%)
Mar 14, 2014 63.43 63.44 63.42 63.44 15,078 +0.08(+0.12%)
Mar 13, 2014 63.34 63.40 63.34 63.37 7,345 -0.05(-0.07%)
Mar 12, 2014 63.41 63.43 63.40 63.41 4,797 -0.01(-0.01%)
Mar 11, 2014 63.40 63.42 63.36 63.42 9,841 +0.01(+0.01%)
Mar 10, 2014 63.41 63.41 63.40 63.41 2,565 -0.02(-0.03%)
Mar 07, 2014 63.38 63.43 63.38 63.43 1,392 +0.01(+0.01%)
Mar 06, 2014 63.40 63.42 63.37 63.42 4,054 -0.01(-0.01%)
Mar 05, 2014 63.41 63.43 63.40 63.43 3,264 +0.02(+0.03%)
Mar 04, 2014 63.43 63.43 63.41 63.41 1,768 -0.03(-0.05%)
Mar 03, 2014 63.43 63.44 63.43 63.44 19,046 +0.02(+0.03%)
Feb 28, 2014 63.43 63.43 63.41 63.43 87,662 +0.02(+0.03%)
Feb 27, 2014 63.41 63.41 63.39 63.41 4,131 +0.02(+0.03%)
Feb 26, 2014 63.39 63.39 63.38 63.39 2,818 +0.02(+0.03%)
Feb 25, 2014 63.37 63.38 63.33 63.38 6,644 -0.01(-0.01%)
Feb 24, 2014 63.38 63.38 63.38 63.38 2,258 +0.02(+0.03%)
Feb 21, 2014 63.36 63.37 63.36 63.37 730 +0.01(+0.01%)
Feb 20, 2014 63.34 63.37 63.34 63.36 30,781 -0.01(-0.01%)
Feb 19, 2014 63.37 63.37 63.36 63.37 2,824 +0.02(+0.03%)
Feb 18, 2014 63.33 63.36 63.33 63.35 5,183 -0.00(-0.00%)
Feb 14, 2014 63.36 63.35 63.35 63.35 834 +0.03(+0.04%)
Feb 13, 2014 62.87 63.33 62.87 63.33 8,465 -0.01(-0.01%)
Feb 12, 2014 63.33 63.35 63.33 63.33 34,716 -0.03(-0.04%)
Feb 11, 2014 63.35 63.36 63.34 63.36 9,028 +0.03(+0.04%)
Feb 10, 2014 63.33 63.33 63.33 63.33 1,371 +0.01(+0.01%)
Feb 07, 2014 63.33 63.33 63.33 63.33 674 +0.01(+0.01%)
Feb 06, 2014 63.31 63.33 63.30 63.32 23,275 +0.03(+0.04%)
Feb 05, 2014 63.33 63.33 63.23 63.29 17,558 -0.01(-0.01%)
Feb 04, 2014 63.29 63.32 63.07 63.30 45,089 -0.00(-0.00%)
Feb 03, 2014 63.32 63.32 63.30 63.30 3,014 -0.00(-0.00%)
Jan 31, 2014 63.29 63.30 63.29 63.30 610 +0.01(+0.01%)
Jan 30, 2014 63.31 63.31 63.29 63.29 30,720 -0.01(-0.01%)
Jan 29, 2014 63.31 63.31 63.30 63.30 4,117 +0.01(+0.01%)
Jan 28, 2014 63.23 63.30 63.23 63.29 8,508 +0.00(+0.00%)
Jan 27, 2014 63.29 63.29 63.26 63.29 4,651 -0.02(-0.03%)
Jan 24, 2014 63.30 63.31 63.29 63.31 3,269 +0.02(+0.03%)
Jan 23, 2014 63.29 63.29 63.29 63.29 2,808 -0.01(-0.01%)
Jan 22, 2014 63.31 63.31 63.29 63.30 5,743 -0.00(-0.00%)
Jan 21, 2014 63.29 63.30 63.29 63.30 6,562 +0.01(+0.01%)
Jan 17, 2014 63.28 63.29 63.29 63.29 715 +0.01(+0.01%)
Jan 16, 2014 63.28 63.29 63.28 63.29 4,249 +0.02(+0.03%)
Jan 15, 2014 63.28 63.29 63.27 63.27 6,496 +0.01(+0.01%)
Jan 14, 2014 63.28 63.28 63.26 63.26 1,379 +0.01(+0.01%)
Jan 13, 2014 63.25 63.27 63.25 63.25 1,095 +0.01(+0.01%)
Jan 10, 2014 63.24 63.24 63.24 63.24 2,058 +0.00(+0.00%)
Jan 09, 2014 63.18 63.24 63.18 63.24 2,074 +0.01(+0.01%)
Jan 08, 2014 63.25 63.26 63.20 63.23 17,840 -0.02(-0.03%)
Jan 07, 2014 63.12 63.25 63.12 63.25 3,896 +0.01(+0.01%)
Jan 06, 2014 63.23 63.24 63.23 63.24 6,480 +0.00(+0.00%)
Jan 03, 2014 63.24 63.24 63.23 63.24 12,912 +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.