Skip to main content

Flexshares Ready Access Variable Income (NY: RAVI )

75.35 +0.01 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 63.03 63.03 63.03 63.03 247 -0.03(-0.05%)
Mar 30, 2015 62.92 63.08 62.92 63.06 10,663 -0.06(-0.09%)
Mar 27, 2015 63.06 63.18 63.04 63.12 8,432 -0.08(-0.13%)
Mar 26, 2015 63.09 63.20 63.09 63.20 2,180 +0.17(+0.26%)
Mar 25, 2015 63.07 63.07 62.99 63.03 2,741 -0.02(-0.03%)
Mar 24, 2015 62.97 63.05 62.93 63.05 17,068 +0.08(+0.13%)
Mar 23, 2015 62.96 62.97 62.93 62.97 9,046 +0.07(+0.11%)
Mar 20, 2015 62.93 62.93 62.90 62.90 5,083 -0.13(-0.20%)
Mar 19, 2015 63.00 63.03 63.00 63.03 4,380 +0.09(+0.15%)
Mar 18, 2015 62.93 62.93 62.92 62.93 1,668 -0.02(-0.04%)
Mar 17, 2015 62.92 62.96 62.92 62.96 9,352 +0.07(+0.11%)
Mar 16, 2015 62.93 62.93 62.88 62.89 3,251 -0.04(-0.07%)
Mar 13, 2015 62.93 62.93 62.89 62.93 13,561 +0.02(+0.03%)
Mar 12, 2015 62.92 62.93 62.89 62.92 35,896 -0.02(-0.04%)
Mar 11, 2015 62.92 62.95 62.88 62.94 14,047 +0.05(+0.08%)
Mar 10, 2015 62.89 62.89 62.89 62.89 500 +0.06(+0.09%)
Mar 09, 2015 62.86 62.86 62.83 62.83 7,510 -0.07(-0.11%)
Mar 05, 2015 62.88 62.90 62.88 62.90 205 +0.02(+0.03%)
Mar 04, 2015 62.90 62.90 62.88 62.88 2,038 -0.00(-0.00%)
Mar 03, 2015 62.88 62.90 62.90 62.89 5,712 -0.01(-0.02%)
Mar 02, 2015 62.90 62.92 62.88 62.90 6,856 +0.01(+0.02%)
Feb 27, 2015 62.89 62.89 62.89 62.89 507 -0.07(-0.11%)
Feb 26, 2015 62.91 62.96 62.90 62.96 101,562 +0.06(+0.09%)
Feb 25, 2015 62.92 62.92 62.90 62.90 1,310 -0.01(-0.02%)
Feb 24, 2015 62.89 62.91 62.89 62.91 6,718 +0.03(+0.05%)
Feb 23, 2015 62.88 62.88 62.88 62.88 267 +0.02(+0.03%)
Feb 20, 2015 62.86 62.86 62.86 62.86 21,870 -0.01(-0.01%)
Feb 19, 2015 62.88 62.88 62.86 62.87 917 -0.02(-0.03%)
Feb 18, 2015 62.85 62.89 62.84 62.89 15,051 +0.04(+0.07%)
Feb 17, 2015 62.85 62.85 62.85 62.85 2,852 +0.03(+0.05%)
Feb 13, 2015 62.81 62.81 62.81 62.81 8,158 +0.02(+0.04%)
Feb 12, 2015 62.84 62.84 62.77 62.79 4,822 +0.00(+0.00%)
Feb 11, 2015 62.82 62.82 62.75 62.79 16,688 -0.02(-0.03%)
Feb 10, 2015 62.83 62.85 62.80 62.81 41,117 +0.02(+0.04%)
Feb 09, 2015 62.84 62.89 62.78 62.78 10,821 +0.00(+0.00%)
Feb 06, 2015 62.87 62.90 62.72 62.78 21,670 -0.08(-0.13%)
Feb 05, 2015 62.89 62.89 62.86 62.86 4,124 +0.01(+0.01%)
Feb 04, 2015 62.86 62.87 62.85 62.86 2,843 -0.02(-0.04%)
Feb 03, 2015 62.88 62.92 62.87 62.88 10,768 +0.00(+0.00%)
Feb 02, 2015 62.89 62.90 62.87 62.88 8,467 +0.01(+0.01%)
Jan 30, 2015 62.87 62.87 62.87 62.87 264 +0.02(+0.03%)
Jan 29, 2015 62.87 62.87 62.86 62.86 5,756 +0.02(+0.03%)
Jan 28, 2015 62.87 62.87 62.77 62.84 45,456 -0.02(-0.04%)
Jan 27, 2015 62.82 62.87 62.80 62.87 5,520 +0.00(+0.00%)
Jan 26, 2015 62.90 62.90 62.82 62.87 23,535 +0.03(+0.05%)
Jan 23, 2015 63.32 63.32 62.81 62.83 27,359 -0.03(-0.05%)
Jan 22, 2015 62.87 62.87 62.82 62.87 4,499 +0.03(+0.04%)
Jan 21, 2015 62.84 62.84 62.84 62.84 488 -0.03(-0.05%)
Jan 20, 2015 62.87 62.89 62.86 62.87 17,842 -0.02(-0.04%)
Jan 16, 2015 62.89 62.90 62.87 62.90 7,006 +0.02(+0.03%)
Jan 15, 2015 62.87 62.90 62.87 62.88 7,556 +0.02(+0.03%)
Jan 14, 2015 62.86 62.90 62.86 62.87 6,264 +0.02(+0.03%)
Jan 13, 2015 62.82 62.86 62.82 62.85 7,037 -0.00(-0.00%)
Jan 12, 2015 62.84 62.85 62.80 62.85 10,201 +0.02(+0.03%)
Jan 09, 2015 62.82 62.83 62.82 62.83 970 +0.05(+0.08%)
Jan 08, 2015 62.82 62.84 62.78 62.78 28,297 -0.04(-0.06%)
Jan 07, 2015 62.82 62.82 62.81 62.82 1,268 -0.05(-0.08%)
Jan 06, 2015 62.78 62.88 62.77 62.87 8,205 +0.08(+0.12%)
Jan 05, 2015 62.78 62.80 62.78 62.79 3,402 +0.01(+0.02%)
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.