FlexShares Ultra-Short Income Fund (NY: RAVI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	75.06	75.08	75.05	75.05	53,561	+0.00(+0.00%)
Dec 20, 2024	75.08	75.08	75.03	75.05	82,503	-0.26(-0.35%)
Dec 19, 2024	75.32	75.35	75.31	75.31	85,257	-0.04(-0.05%)
Dec 18, 2024	75.34	75.38	75.33	75.35	119,576	+0.00(+0.00%)
Dec 17, 2024	75.36	75.37	75.33	75.35	173,696	-0.02(-0.03%)
Dec 16, 2024	75.34	75.38	75.34	75.37	42,702	+0.05(+0.07%)
Dec 13, 2024	75.35	75.35	75.31	75.32	57,337	-0.01(-0.01%)
Dec 12, 2024	75.30	75.35	75.30	75.33	23,160	-0.00(-0.01%)
Dec 11, 2024	75.29	75.37	75.29	75.33	204,203	+0.00(+0.01%)
Dec 10, 2024	75.33	75.34	75.29	75.33	84,708	+0.01(+0.01%)
Dec 09, 2024	75.28	75.34	75.26	75.32	28,084	+0.01(+0.01%)
Dec 06, 2024	75.31	75.31	75.28	75.31	57,839	+0.05(+0.07%)
Dec 05, 2024	75.21	75.27	75.21	75.26	73,207	+0.03(+0.03%)
Dec 04, 2024	75.21	75.25	75.21	75.23	71,394	+0.03(+0.03%)
Dec 03, 2024	75.20	75.25	75.19	75.21	167,987	-0.03(-0.04%)
Dec 02, 2024	75.23	75.24	75.16	75.24	133,043	-0.27(-0.35%)
Nov 29, 2024	75.48	75.52	75.48	75.50	45,682	+0.04(+0.05%)
Nov 27, 2024	75.45	75.48	75.45	75.47	71,216	+0.02(+0.03%)
Nov 26, 2024	75.48	75.48	75.44	75.44	97,399	-0.04(-0.05%)
Nov 25, 2024	75.49	75.49	75.45	75.48	105,447	+0.04(+0.05%)
Nov 22, 2024	75.45	75.45	75.42	75.44	28,478	+0.01(+0.01%)
Nov 21, 2024	75.43	75.44	75.42	75.43	56,977	+0.01(+0.01%)
Nov 20, 2024	75.39	75.43	75.39	75.42	47,803	-0.00(-0.01%)
Nov 19, 2024	75.43	75.43	75.41	75.42	285,206	+0.02(+0.03%)
Nov 18, 2024	75.39	75.41	75.39	75.41	91,643	+0.03(+0.03%)
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	+0.02(+0.03%)
Oct 31, 2024	75.19	75.21	75.19	75.21	39,261	+0.01(+0.01%)
Oct 30, 2024	75.23	75.23	75.20	75.20	71,464	-0.01(-0.01%)
Oct 29, 2024	75.20	75.21	75.19	75.21	52,312	+0.01(+0.02%)
Oct 28, 2024	75.20	75.21	75.18	75.19	219,462	+0.01(+0.01%)
Oct 25, 2024	75.14	75.21	75.14	75.18	36,452	-0.01(-0.01%)
Oct 24, 2024	75.15	75.19	75.15	75.19	99,481	+0.06(+0.08%)
Oct 23, 2024	75.13	75.14	75.13	75.13	23,216	-0.01(-0.01%)
Oct 22, 2024	75.13	75.16	75.13	75.14	28,369	-0.01(-0.01%)
Oct 21, 2024	75.13	75.17	75.13	75.15	114,478	-0.01(-0.01%)
Oct 18, 2024	75.15	75.17	75.13	75.16	418,282	+0.02(+0.03%)
Oct 17, 2024	75.13	75.13	75.12	75.13	24,123	+0.00(+0.00%)
Oct 16, 2024	75.14	75.14	75.12	75.13	58,350	+0.00(+0.01%)
Oct 15, 2024	75.12	75.14	75.12	75.13	69,839	+0.00(+0.01%)
Oct 14, 2024	75.09	75.12	75.09	75.12	10,164	+0.02(+0.03%)
Oct 11, 2024	75.09	75.10	75.08	75.10	76,146	+0.03(+0.05%)
Oct 10, 2024	75.03	75.07	75.03	75.07	44,058	+0.01(+0.02%)
Oct 09, 2024	75.06	75.06	75.04	75.05	38,015	+0.01(+0.02%)
Oct 08, 2024	75.04	75.05	75.03	75.04	91,000	+0.01(+0.01%)
Oct 07, 2024	75.05	75.05	75.02	75.03	13,649	+0.02(+0.03%)
Oct 04, 2024	75.02	75.03	75.00	75.01	76,989	-0.04(-0.05%)
Oct 03, 2024	75.07	75.07	75.04	75.05	126,457	-0.00(-0.01%)
Oct 02, 2024	75.06	75.06	75.03	75.05	52,042	+0.02(+0.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.