Flexshares Ready Access Variable Income (NY: RAVI )

75.38 +0.03 (+0.04%)

Official Closing Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	75.33	75.38	75.33	75.38	35,356	+0.03(+0.04%)
Nov 14, 2024	75.37	75.38	75.33	75.35	75,915	-0.02(-0.02%)
Nov 13, 2024	75.30	75.37	75.30	75.36	25,505	+0.03(+0.04%)
Nov 12, 2024	75.31	75.35	75.31	75.33	21,529	+0.00(+0.00%)
Nov 11, 2024	75.36	75.36	75.30	75.33	39,130	+0.01(+0.01%)
Nov 08, 2024	75.33	75.34	75.32	75.33	40,299	+0.01(+0.01%)
Nov 07, 2024	75.29	75.32	75.29	75.32	38,478	+0.03(+0.05%)
Nov 06, 2024	75.24	75.29	75.24	75.28	81,043	+0.00(+0.00%)
Nov 05, 2024	75.29	75.29	75.26	75.28	39,183	+0.00(+0.01%)
Nov 04, 2024	75.30	75.30	75.26	75.28	128,925	+0.05(+0.07%)
Nov 01, 2024	75.27	75.27	75.22	75.23	48,911	-0.30(-0.39%)
Oct 31, 2024	75.51	75.53	75.51	75.53	39,096	+0.01(+0.01%)
Oct 30, 2024	75.55	75.55	75.52	75.52	71,164	-0.01(-0.01%)
Oct 29, 2024	75.51	75.53	75.51	75.53	52,092	+0.02(+0.02%)
Oct 28, 2024	75.52	75.53	75.50	75.51	218,538	+0.01(+0.01%)
Oct 25, 2024	75.46	75.53	75.46	75.50	36,299	-0.01(-0.01%)
Oct 24, 2024	75.47	75.51	75.47	75.51	99,063	+0.06(+0.08%)
Oct 23, 2024	75.45	75.46	75.44	75.45	23,119	-0.01(-0.01%)
Oct 22, 2024	75.45	75.48	75.45	75.46	28,250	-0.01(-0.01%)
Oct 21, 2024	75.45	75.49	75.45	75.47	113,996	-0.00(-0.01%)
Oct 18, 2024	75.47	75.49	75.44	75.47	416,521	+0.02(+0.03%)
Oct 17, 2024	75.45	75.45	75.44	75.45	24,022	+0.00(+0.00%)
Oct 16, 2024	75.46	75.46	75.44	75.45	58,105	+0.01(+0.01%)
Oct 15, 2024	75.44	75.46	75.44	75.44	69,545	+0.00(+0.01%)
Oct 14, 2024	75.41	75.44	75.41	75.44	10,122	+0.02(+0.03%)
Oct 11, 2024	75.41	75.42	75.40	75.42	75,826	+0.03(+0.05%)
Oct 10, 2024	75.35	75.39	75.35	75.39	43,873	+0.02(+0.02%)
Oct 09, 2024	75.38	75.38	75.36	75.37	37,855	+0.01(+0.02%)
Oct 08, 2024	75.36	75.37	75.35	75.36	90,617	+0.01(+0.01%)
Oct 07, 2024	75.37	75.37	75.34	75.35	13,592	+0.02(+0.03%)
Oct 04, 2024	75.34	75.35	75.32	75.33	76,665	-0.04(-0.05%)
Oct 03, 2024	75.39	75.39	75.36	75.36	125,925	-0.01(-0.01%)
Oct 02, 2024	75.38	75.38	75.35	75.37	51,823	+0.02(+0.02%)
Oct 01, 2024	75.36	75.36	75.35	75.36	177,013	+0.02(+0.03%)
Sep 30, 2024	75.33	75.36	75.32	75.34	47,576	+0.02(+0.02%)
Sep 27, 2024	75.32	75.33	75.31	75.32	107,163	+0.01(+0.02%)
Sep 26, 2024	75.30	75.31	75.29	75.31	32,949	+0.02(+0.03%)
Sep 25, 2024	75.28	75.31	75.28	75.28	109,720	-0.01(-0.01%)
Sep 24, 2024	75.28	75.30	75.27	75.29	35,516	+0.02(+0.03%)
Sep 23, 2024	75.29	75.29	75.25	75.27	40,492	+0.03(+0.04%)
Sep 20, 2024	75.18	75.26	75.18	75.24	37,203	+0.01(+0.01%)
Sep 19, 2024	75.22	75.24	75.22	75.23	25,615	+0.01(+0.02%)
Sep 18, 2024	75.19	75.24	75.19	75.22	43,180	+0.02(+0.03%)
Sep 17, 2024	75.19	75.20	75.18	75.20	43,241	+0.00(+0.00%)
Sep 16, 2024	75.21	75.21	75.17	75.20	61,254	+0.04(+0.05%)
Sep 13, 2024	75.15	75.16	75.14	75.16	145,580	+0.03(+0.04%)
Sep 12, 2024	75.14	75.14	75.06	75.13	43,537	+0.02(+0.03%)
Sep 11, 2024	75.09	75.12	75.08	75.11	84,332	+0.02(+0.03%)
Sep 10, 2024	75.08	75.10	75.08	75.09	66,198	+0.02(+0.03%)
Sep 09, 2024	75.07	75.08	75.06	75.07	110,297	+0.01(+0.01%)
Sep 06, 2024	75.04	75.08	75.02	75.06	52,134	+0.03(+0.04%)
Sep 05, 2024	74.98	75.04	74.98	75.03	92,619	+0.02(+0.03%)
Sep 04, 2024	74.96	75.00	74.95	75.00	133,702	+0.05(+0.07%)

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.