Skip to main content

Flexshares Ready Access Variable Income (NY: RAVI )

75.45 +0.01 (+0.01%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 75.44 75.45 75.42 75.44 33,229 +0.03(+0.04%)
Mar 26, 2024 75.42 75.43 75.41 75.41 26,824 +0.00(+0.00%)
Mar 25, 2024 75.44 75.44 75.40 75.41 19,015 +0.00(+0.00%)
Mar 22, 2024 75.41 75.41 75.39 75.41 69,916 +0.05(+0.07%)
Mar 21, 2024 75.37 75.38 75.36 75.36 60,507 +0.01(+0.01%)
Mar 20, 2024 75.33 75.35 75.33 75.35 204,614 +0.03(+0.05%)
Mar 19, 2024 75.35 75.35 75.31 75.31 47,764 +0.00(+0.01%)
Mar 18, 2024 75.31 75.32 75.30 75.31 63,976 +0.03(+0.05%)
Mar 15, 2024 75.30 75.30 75.27 75.28 133,315 +0.01(+0.01%)
Mar 14, 2024 75.24 75.29 75.24 75.27 86,763 -0.01(-0.01%)
Mar 13, 2024 75.28 75.28 75.27 75.28 163,773 +0.01(+0.02%)
Mar 12, 2024 75.28 75.28 75.24 75.26 46,140 -0.01(-0.01%)
Mar 11, 2024 75.28 75.28 75.25 75.27 33,808 +0.02(+0.03%)
Mar 08, 2024 75.25 75.25 75.24 75.25 43,604 +0.03(+0.04%)
Mar 07, 2024 75.23 75.23 75.20 75.22 78,357 +0.03(+0.03%)
Mar 06, 2024 75.20 75.21 75.18 75.19 29,227 +0.04(+0.06%)
Mar 05, 2024 75.15 75.19 75.15 75.15 42,972 -0.02(-0.02%)
Mar 04, 2024 75.13 75.17 75.13 75.17 62,759 +0.02(+0.03%)
Mar 01, 2024 75.10 75.15 75.10 75.15 85,406 +0.04(+0.06%)
Feb 29, 2024 75.08 75.12 75.08 75.11 130,824 +0.02(+0.03%)
Feb 28, 2024 75.11 75.11 75.08 75.09 28,907 +0.00(+0.01%)
Feb 27, 2024 75.10 75.10 75.07 75.08 62,678 +0.00(+0.00%)
Feb 26, 2024 75.10 75.10 75.07 75.08 28,458 +0.02(+0.03%)
Feb 23, 2024 75.06 75.06 75.05 75.06 159,112 +0.04(+0.05%)
Feb 22, 2024 75.03 75.04 75.02 75.02 51,351 -0.01(-0.01%)
Feb 21, 2024 75.01 75.03 75.00 75.03 23,661 +0.01(+0.02%)
Feb 20, 2024 75.01 75.02 75.00 75.01 54,616 +0.03(+0.04%)
Feb 16, 2024 74.96 74.98 74.94 74.98 80,560 +0.03(+0.05%)
Feb 15, 2024 74.93 74.96 74.93 74.95 39,440 +0.02(+0.03%)
Feb 14, 2024 74.93 74.94 74.92 74.93 33,258 +0.03(+0.05%)
Feb 13, 2024 74.89 74.91 74.88 74.89 109,029 -0.02(-0.03%)
Feb 12, 2024 74.95 74.95 74.91 74.92 29,231 +0.01(+0.02%)
Feb 09, 2024 74.88 74.90 74.88 74.90 35,868 +0.02(+0.03%)
Feb 08, 2024 74.86 74.88 74.86 74.88 33,689 +0.01(+0.01%)
Feb 07, 2024 74.86 74.88 74.85 74.87 25,423 +0.02(+0.03%)
Feb 06, 2024 74.85 74.86 74.84 74.85 41,202 +0.02(+0.03%)
Feb 05, 2024 74.84 74.85 74.82 74.82 81,730 +0.00(+0.01%)
Feb 02, 2024 74.81 74.82 74.79 74.82 48,244 +0.00(+0.00%)
Feb 01, 2024 74.82 74.82 74.81 74.82 66,902 +0.01(+0.02%)
Jan 31, 2024 74.82 74.82 74.78 74.80 94,831 +0.04(+0.06%)
Jan 30, 2024 74.80 74.80 74.75 74.76 40,607 -0.01(-0.01%)
Jan 29, 2024 74.75 74.77 74.75 74.77 24,796 +0.02(+0.03%)
Jan 26, 2024 74.72 74.75 74.72 74.75 56,680 +0.01(+0.01%)
Jan 25, 2024 74.72 74.74 74.72 74.74 67,194 +0.03(+0.05%)
Jan 24, 2024 74.70 74.73 74.69 74.70 38,284 +0.00(+0.01%)
Jan 23, 2024 74.69 74.70 74.68 74.70 49,093 +0.01(+0.01%)
Jan 22, 2024 74.66 74.70 74.65 74.69 126,952 +0.03(+0.05%)
Jan 19, 2024 74.64 74.66 74.64 74.65 41,228 +0.01(+0.02%)
Jan 18, 2024 74.61 74.65 74.61 74.64 26,112 +0.01(+0.01%)
Jan 17, 2024 74.63 74.63 74.60 74.63 56,712 +0.01(+0.01%)
Jan 16, 2024 74.63 74.64 74.61 74.62 85,985 +0.01(+0.02%)
Jan 12, 2024 74.58 74.61 74.58 74.61 46,345 +0.03(+0.04%)
Jan 11, 2024 74.52 74.58 74.52 74.58 46,796 +0.05(+0.07%)
Jan 10, 2024 74.51 74.54 74.51 74.53 36,914 +0.02(+0.03%)
Jan 09, 2024 74.50 74.51 74.49 74.51 49,806 +0.01(+0.01%)
Jan 08, 2024 74.51 74.51 74.48 74.50 43,473 +0.03(+0.05%)
Jan 05, 2024 74.43 74.47 74.43 74.46 94,240 +0.04(+0.05%)
Jan 04, 2024 74.42 74.43 74.40 74.42 136,391 +0.02(+0.03%)
Jan 03, 2024 74.42 74.42 74.39 74.40 158,632 +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.