Skip to main content

Flexshares Ready Access Variable Income (NY: RAVI )

75.36 +0.02 (+0.02%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 64.61 64.71 64.61 64.71 20,547 +0.01(+0.01%)
Jan 30, 2018 64.68 64.70 64.65 64.70 3,305 +0.06(+0.09%)
Jan 29, 2018 64.65 64.65 64.64 64.64 8,220 -0.01(-0.01%)
Jan 26, 2018 64.65 64.65 64.65 64.65 355 -0.01(-0.01%)
Jan 25, 2018 64.65 64.66 64.64 64.65 5,654 -0.02(-0.03%)
Jan 24, 2018 64.66 64.69 64.65 64.68 4,509 -0.02(-0.04%)
Jan 23, 2018 64.66 64.70 64.66 64.70 3,349 +0.02(+0.04%)
Jan 22, 2018 64.74 64.74 64.66 64.67 21,292 -0.01(-0.01%)
Jan 19, 2018 64.63 64.69 64.63 64.68 10,680 +0.02(+0.03%)
Jan 18, 2018 64.59 64.68 64.59 64.66 27,997 +0.09(+0.13%)
Jan 17, 2018 64.61 64.64 64.59 64.58 13,808 -0.06(-0.09%)
Jan 16, 2018 64.65 64.67 64.62 64.64 119,713 -0.01(-0.01%)
Jan 12, 2018 64.65 64.65 64.65 0 -0.03(-0.05%)
Jan 11, 2018 64.68 64.68 64.68 64.68 2,230 +0.03(+0.05%)
Jan 10, 2018 64.66 64.67 64.65 64.65 11,773 -0.02(-0.02%)
Jan 09, 2018 64.63 64.66 64.63 64.66 4,537 +0.05(+0.08%)
Jan 08, 2018 64.53 64.66 64.53 64.61 5,200 +0.01(+0.01%)
Jan 05, 2018 64.63 64.65 64.60 64.60 2,278 +0.01(+0.01%)
Jan 04, 2018 64.64 64.68 64.58 64.59 59,750 -0.09(-0.13%)
Jan 03, 2018 64.67 64.68 58.17 64.68 7,561 +0.04(+0.07%)
Jan 02, 2018 64.66 64.64 64.64 2,805 -0.04(-0.07%)
Dec 29, 2017 64.68 64.68 64.68 0 +0.01(+0.01%)
Dec 28, 2017 64.69 64.69 64.58 64.67 14,464 +0.06(+0.09%)
Dec 27, 2017 64.62 64.66 64.61 64.61 1,353 -0.04(-0.06%)
Dec 26, 2017 64.62 64.65 64.62 64.65 2,196 +0.04(+0.06%)
Dec 22, 2017 64.53 64.61 64.53 64.61 24,479 +0.02(+0.03%)
Dec 21, 2017 64.55 64.59 64.55 64.59 4,972 +0.02(+0.03%)
Dec 20, 2017 64.57 64.59 64.57 64.57 5,301 -0.03(-0.04%)
Dec 19, 2017 64.51 64.60 64.51 64.60 25,305 +0.03(+0.05%)
Dec 18, 2017 64.58 64.61 64.57 64.57 134,783 -0.01(-0.01%)
Dec 15, 2017 64.51 64.62 64.51 64.57 43,488 -0.03(-0.05%)
Dec 14, 2017 64.61 64.61 64.57 64.61 23,750 -0.03(-0.04%)
Dec 13, 2017 64.59 64.63 64.44 64.63 13,326 +0.05(+0.07%)
Dec 12, 2017 64.53 64.59 64.53 64.59 46,542 +0.01(+0.02%)
Dec 11, 2017 64.58 64.61 64.57 64.57 18,477 +0.00(+0.00%)
Dec 08, 2017 64.62 64.62 64.57 64.57 45,418 +0.00(+0.00%)
Dec 07, 2017 64.57 64.58 64.57 64.57 64,834 -0.03(-0.04%)
Dec 06, 2017 64.48 64.60 64.48 64.60 7,390 +0.07(+0.11%)
Dec 05, 2017 64.56 64.56 64.52 64.53 5,636 -0.05(-0.08%)
Dec 04, 2017 64.57 64.54 64.58 4,333 +0.01(+0.01%)
Dec 01, 2017 64.59 64.60 64.56 64.57 3,986 -0.01(-0.02%)
Nov 30, 2017 64.62 64.62 64.58 64.59 54,827 +0.03(+0.04%)
Nov 29, 2017 64.58 64.59 64.56 64.56 7,911 -0.03(-0.05%)
Nov 28, 2017 64.60 64.61 64.58 64.60 5,763 +0.03(+0.04%)
Nov 27, 2017 64.52 64.58 64.52 64.57 8,738 -0.01(-0.01%)
Nov 24, 2017 64.59 64.61 64.57 64.58 6,319 +0.07(+0.11%)
Nov 22, 2017 64.54 64.54 64.51 64.51 6,077 +0.02(+0.03%)
Nov 21, 2017 64.51 64.51 64.49 64.49 3,675 -0.03(-0.05%)
Nov 20, 2017 64.55 64.55 64.51 64.53 4,057 -0.03(-0.04%)
Nov 17, 2017 64.55 64.55 64.55 64.55 15,028 +0.03(+0.04%)
Nov 16, 2017 64.53 64.53 64.50 64.53 1,708 -0.03(-0.04%)
Nov 15, 2017 64.55 64.55 64.55 64.55 1,023 +0.01(+0.01%)
Nov 14, 2017 64.52 64.55 64.49 64.55 15,268 +0.03(+0.05%)
Nov 13, 2017 64.47 64.55 64.47 64.51 19,345 -0.01(-0.02%)
Nov 10, 2017 64.56 64.56 64.50 64.53 25,470 -0.02(-0.03%)
Nov 09, 2017 64.53 64.56 64.53 64.54 3,902 -0.02(-0.03%)
Nov 08, 2017 64.57 64.57 64.54 64.56 2,276 -0.02(-0.03%)
Nov 07, 2017 64.55 64.58 64.55 64.58 14,528 +0.01(+0.01%)
Nov 06, 2017 64.88 64.88 64.50 64.57 9,343 +0.03(+0.04%)
Nov 03, 2017 64.55 64.55 64.51 64.55 4,175 +0.01(+0.02%)
Nov 02, 2017 64.52 64.55 64.51 64.54 3,529 +0.03(+0.05%)
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.