Skip to main content

Flexshares Ready Access Variable Income (NY: RAVI )

75.25 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 69.01 69.07 69.00 69.06 210,422 -0.02(-0.03%)
Jul 28, 2022 69.02 69.09 69.02 69.08 20,342 +0.05(+0.07%)
Jul 27, 2022 69.01 69.06 68.99 69.03 64,635 +0.03(+0.04%)
Jul 26, 2022 68.94 69.03 68.94 69.01 54,915 +0.02(+0.03%)
Jul 25, 2022 68.96 69.01 68.96 68.99 121,718 -0.02(-0.03%)
Jul 22, 2022 68.95 69.03 68.95 69.01 45,863 +0.04(+0.05%)
Jul 21, 2022 68.91 69.01 68.91 68.97 73,083 +0.05(+0.07%)
Jul 20, 2022 68.90 68.95 68.90 68.92 37,912 +0.02(+0.03%)
Jul 19, 2022 68.91 68.92 68.89 68.90 75,766 +0.00(+0.00%)
Jul 18, 2022 68.90 68.93 68.89 68.90 17,552 -0.04(-0.06%)
Jul 15, 2022 68.89 68.95 68.89 68.94 96,670 +0.04(+0.05%)
Jul 14, 2022 68.84 68.92 68.83 68.90 136,886 -0.01(-0.02%)
Jul 13, 2022 68.87 68.93 68.86 68.92 25,046 -0.01(-0.01%)
Jul 12, 2022 68.93 68.95 68.91 68.93 19,555 +0.02(+0.03%)
Jul 11, 2022 68.91 68.92 68.90 68.90 76,616 -0.00(-0.01%)
Jul 08, 2022 68.92 68.92 68.91 68.91 4,110 -0.01(-0.01%)
Jul 07, 2022 68.94 68.94 68.91 68.92 54,416 -0.01(-0.02%)
Jul 06, 2022 68.93 68.94 68.92 68.93 15,074 -0.01(-0.01%)
Jul 05, 2022 68.94 68.95 68.92 68.94 65,961 +0.00(+0.01%)
Jul 01, 2022 68.91 68.94 68.91 68.94 40,736 +0.02(+0.03%)
Jun 30, 2022 68.91 68.94 68.91 68.92 29,478 -0.00(-0.01%)
Jun 29, 2022 68.87 68.92 68.87 68.92 68,479 +0.02(+0.03%)
Jun 28, 2022 68.89 68.91 68.88 68.90 138,885 -0.01(-0.01%)
Jun 27, 2022 68.91 68.92 68.90 68.91 33,633 +0.00(+0.00%)
Jun 24, 2022 68.91 68.93 68.90 68.91 104,020 -0.02(-0.03%)
Jun 23, 2022 68.94 68.96 68.91 68.93 106,610 +0.02(+0.03%)
Jun 22, 2022 68.91 68.93 68.90 68.91 177,277 +0.01(+0.02%)
Jun 21, 2022 68.85 68.89 68.85 68.89 23,705 -0.02(-0.02%)
Jun 17, 2022 68.92 68.93 68.89 68.91 158,437 -0.04(-0.05%)
Jun 16, 2022 68.87 68.97 68.86 68.94 66,078 +0.01(+0.02%)
Jun 15, 2022 68.93 68.94 68.90 68.93 97,008 +0.03(+0.04%)
Jun 14, 2022 68.99 68.99 68.90 68.90 138,993 -0.09(-0.13%)
Jun 13, 2022 69.04 69.04 68.94 68.99 79,043 -0.03(-0.05%)
Jun 10, 2022 69.05 69.06 69.02 69.03 276,077 -0.05(-0.07%)
Jun 09, 2022 69.08 69.11 69.07 69.07 35,367 -0.02(-0.03%)
Jun 08, 2022 69.10 69.12 69.09 69.10 24,087 -0.02(-0.03%)
Jun 07, 2022 69.11 69.12 69.11 69.11 44,313 +0.03(+0.04%)
Jun 06, 2022 69.10 69.11 69.08 69.09 78,848 -0.00(-0.01%)
Jun 03, 2022 69.10 69.10 69.09 69.09 24,767 -0.01(-0.02%)
Jun 02, 2022 69.11 69.11 69.09 69.10 87,364 +0.02(+0.02%)
Jun 01, 2022 69.12 69.12 69.04 69.09 96,322 -0.01(-0.01%)
May 31, 2022 69.10 69.11 69.09 69.10 157,566 -0.03(-0.04%)
May 27, 2022 69.12 69.14 69.12 69.13 34,965 +0.02(+0.03%)
May 26, 2022 69.13 69.15 69.11 69.11 39,726 -0.01(-0.02%)
May 25, 2022 69.08 69.13 69.08 69.12 30,066 +0.01(+0.02%)
May 24, 2022 69.07 69.11 69.06 69.10 35,865 +0.05(+0.08%)
May 23, 2022 69.07 69.08 69.05 69.05 72,955 -0.02(-0.02%)
May 20, 2022 69.08 69.08 69.05 69.07 160,609 -0.02(-0.03%)
May 19, 2022 69.05 69.11 69.05 69.09 120,213 +0.06(+0.09%)
May 18, 2022 69.07 69.09 69.02 69.03 297,887 -0.04(-0.05%)
May 17, 2022 69.07 69.08 69.06 69.06 104,957 -0.02(-0.03%)
May 16, 2022 69.07 69.09 69.05 69.08 52,076 +0.03(+0.04%)
May 13, 2022 69.07 69.08 69.04 69.05 187,008 -0.01(-0.02%)
May 12, 2022 69.07 69.09 69.06 69.07 260,333 +0.03(+0.04%)
May 11, 2022 69.02 69.07 69.02 69.04 28,959 -0.07(-0.11%)
May 10, 2022 69.11 69.11 69.07 69.11 24,574 +0.02(+0.03%)
May 09, 2022 69.09 69.11 69.08 69.09 66,411 +0.02(+0.02%)
May 06, 2022 69.05 69.09 69.04 69.08 141,854 +0.04(+0.06%)
May 05, 2022 69.11 69.11 69.03 69.04 90,986 -0.09(-0.13%)
May 04, 2022 69.03 69.12 69.02 69.12 74,312 +0.08(+0.12%)
May 03, 2022 69.05 69.08 69.04 69.04 78,078 -0.04(-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.