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 30, 2015 62.58 62.62 62.58 62.61 8,678 +0.02(+0.02%)
Oct 29, 2015 62.58 62.62 62.58 62.60 4,751 +0.07(+0.10%)
Oct 28, 2015 62.57 62.59 62.53 62.53 1,083 -0.05(-0.08%)
Oct 27, 2015 62.58 62.67 62.58 62.58 1,078 +0.02(+0.03%)
Oct 26, 2015 62.56 62.57 62.53 62.57 3,908 +0.02(+0.03%)
Oct 23, 2015 62.54 62.55 62.50 62.55 2,020 +0.02(+0.04%)
Oct 22, 2015 62.57 62.58 62.50 62.53 6,011 -0.04(-0.06%)
Oct 21, 2015 62.56 62.57 62.56 62.57 4,786 +0.03(+0.05%)
Oct 20, 2015 62.59 62.59 62.53 62.53 1,701 +0.00(+0.00%)
Oct 19, 2015 62.65 62.65 62.53 62.53 2,292 -0.10(-0.16%)
Oct 16, 2015 62.62 62.63 62.61 62.63 662 +0.06(+0.09%)
Oct 15, 2015 62.57 62.64 62.49 62.57 4,711 -0.08(-0.13%)
Oct 14, 2015 62.63 62.66 62.62 62.66 7,437 +0.17(+0.28%)
Oct 13, 2015 62.63 62.63 62.48 62.48 484 -0.20(-0.32%)
Oct 12, 2015 62.67 62.68 62.66 62.68 4,548 -0.01(-0.02%)
Oct 09, 2015 62.62 62.71 62.62 62.69 18,810 -0.09(-0.15%)
Oct 08, 2015 62.67 62.78 62.67 62.78 9,024 +0.04(+0.07%)
Oct 07, 2015 62.58 62.74 62.58 62.74 4,301 +0.16(+0.25%)
Oct 06, 2015 62.60 62.61 62.42 62.58 1,491 +0.01(+0.01%)
Oct 05, 2015 62.28 62.58 62.28 62.57 9,892 -0.02(-0.03%)
Oct 02, 2015 62.64 62.64 62.58 62.59 19,007 +0.01(+0.02%)
Oct 01, 2015 62.57 62.60 62.57 62.58 4,562 -0.02(-0.03%)
Sep 30, 2015 62.53 62.59 62.53 62.59 10,469 +0.06(+0.09%)
Sep 29, 2015 62.55 62.57 62.53 62.53 2,981 +0.01(+0.01%)
Sep 28, 2015 62.54 62.54 62.53 62.53 1,739 -0.01(-0.01%)
Sep 25, 2015 62.56 62.56 62.53 62.53 930 -0.07(-0.12%)
Sep 24, 2015 62.61 62.61 62.61 62.61 384 +0.05(+0.08%)
Sep 23, 2015 62.54 62.56 62.38 62.56 4,357 -0.02(-0.03%)
Sep 22, 2015 62.56 62.58 62.56 62.58 3,927 +0.04(+0.07%)
Sep 21, 2015 62.53 62.53 62.53 62.53 720 -0.02(-0.03%)
Sep 18, 2015 62.47 62.56 62.47 62.55 3,756 +0.01(+0.01%)
Sep 17, 2015 62.51 62.55 62.51 62.54 2,668 +0.03(+0.05%)
Sep 16, 2015 62.50 62.51 62.46 62.51 1,345 +0.02(+0.04%)
Sep 15, 2015 62.50 62.51 62.48 62.48 4,511 -0.01(-0.01%)
Sep 14, 2015 62.53 62.53 62.40 62.49 1,025 -0.02(-0.04%)
Sep 11, 2015 62.49 62.52 62.49 62.52 85,948 +0.08(+0.12%)
Sep 10, 2015 62.46 62.48 62.44 62.44 3,889 -0.00(-0.00%)
Sep 09, 2015 62.44 62.44 62.44 62.44 3,978 -0.00(-0.00%)
Sep 08, 2015 62.45 62.46 62.44 62.44 2,805 -0.02(-0.03%)
Sep 04, 2015 62.44 62.46 62.46 62.46 11,927 -0.01(-0.01%)
Sep 03, 2015 62.47 62.47 62.47 62.47 2,292 +0.01(+0.01%)
Sep 02, 2015 62.45 62.46 62.38 62.46 1,885 +0.01(+0.01%)
Sep 01, 2015 62.44 62.45 62.44 62.45 1,969 +0.02(+0.03%)
Aug 31, 2015 62.45 62.45 62.36 62.43 12,654 -0.01(-0.01%)
Aug 28, 2015 62.45 62.45 62.44 62.44 16,104 +0.00(+0.00%)
Aug 27, 2015 62.44 62.44 62.44 62.44 2,473 +0.02(+0.03%)
Aug 26, 2015 62.43 62.43 62.41 62.42 11,596 +0.01(+0.01%)
Aug 25, 2015 62.26 62.45 62.26 62.42 6,552 +0.05(+0.08%)
Aug 24, 2015 62.48 62.48 62.37 62.37 9,261 -0.11(-0.18%)
Aug 21, 2015 62.71 62.71 62.48 62.48 3,656 +0.02(+0.04%)
Aug 20, 2015 62.46 62.46 62.44 62.45 2,688 +0.00(+0.00%)
Aug 19, 2015 62.43 62.47 62.43 62.45 2,334 +0.01(+0.01%)
Aug 18, 2015 62.45 62.46 62.44 62.44 32,979 -0.04(-0.07%)
Aug 17, 2015 62.49 62.49 62.40 62.48 8,312 +0.03(+0.05%)
Aug 14, 2015 62.47 62.48 62.45 62.45 2,407 -0.02(-0.03%)
Aug 13, 2015 62.50 62.50 62.47 62.47 730 -0.05(-0.08%)
Aug 12, 2015 62.52 62.52 62.51 62.52 840 +0.00(+0.00%)
Aug 11, 2015 62.53 62.53 62.52 62.52 19,772 +0.02(+0.03%)
Aug 10, 2015 62.49 62.50 62.49 62.50 3,548 -0.01(-0.01%)
Aug 07, 2015 62.51 62.51 62.51 62.51 1,199 +0.02(+0.03%)
Aug 06, 2015 62.50 62.51 62.47 62.49 3,810 +0.01(+0.01%)
Aug 05, 2015 62.48 62.48 62.47 62.48 68,054 -0.04(-0.07%)
Aug 04, 2015 62.52 62.52 62.52 62.52 936 +0.01(+0.01%)
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.