Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares Ready Access Variable Income (NY: RAVI )

75.24 -0.01 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2013 62.17 62.18 62.17 62.17 2,941 +0.00(+0.00%)
Sep 26, 2013 62.18 62.18 62.17 62.17 6,430 +0.00(+0.00%)
Sep 25, 2013 62.17 62.17 62.17 62.17 242 +0.01(+0.01%)
Sep 24, 2013 62.16 62.16 62.16 62.16 121 +0.01(+0.01%)
Sep 23, 2013 62.15 62.15 62.15 62.15 4,295 +0.00(+0.00%)
Sep 20, 2013 62.15 62.17 62.15 62.15 899 -0.02(-0.03%)
Sep 19, 2013 62.17 62.17 62.16 62.17 1,931 +0.02(+0.04%)
Sep 18, 2013 62.15 62.15 62.15 62.15 2,492 +0.01(+0.02%)
Sep 17, 2013 62.13 62.15 62.13 62.14 6,633 +0.01(+0.01%)
Sep 16, 2013 62.11 62.13 62.11 62.13 1,348 +0.02(+0.03%)
Sep 13, 2013 62.12 62.13 62.10 62.11 89,262 -0.01(-0.01%)
Sep 12, 2013 62.11 62.12 62.11 62.12 75,266 +0.02(+0.04%)
Sep 11, 2013 62.09 62.10 62.08 62.10 2,244 -0.01(-0.01%)
Sep 10, 2013 62.10 62.10 62.09 62.10 1,632 +0.01(+0.01%)
Sep 09, 2013 62.10 62.15 62.07 62.10 7,630 +0.02(+0.04%)
Sep 06, 2013 62.07 62.07 62.07 62.07 913 +0.00(+0.00%)
Sep 05, 2013 62.10 62.10 62.07 62.07 7,840 -0.02(-0.03%)
Sep 04, 2013 62.09 62.09 62.09 62.09 121 -0.01(-0.01%)
Sep 03, 2013 62.10 62.10 62.10 62.10 2,377 +0.01(+0.01%)
Aug 30, 2013 62.09 62.09 62.09 62.09 124 +0.01(+0.01%)
Aug 29, 2013 62.08 62.08 62.08 62.08 2,663 +0.00(+0.00%)
Aug 22, 2013 62.08 62.08 62.08 62.08 2,663 +0.02(+0.03%)
Aug 21, 2013 62.06 62.06 62.06 62.06 153 -0.02(-0.03%)
Aug 20, 2013 62.08 62.08 62.08 62.08 1,113 +0.02(+0.03%)
Aug 19, 2013 62.08 62.08 62.06 62.06 17,322 -0.01(-0.01%)
Aug 16, 2013 62.06 62.07 62.06 62.07 4,344 -0.01(-0.01%)
Aug 15, 2013 62.06 62.08 62.05 62.08 7,678 -0.01(-0.01%)
Aug 14, 2013 62.09 62.09 62.09 62.09 7,772 +0.00(+0.00%)
Aug 13, 2013 62.09 62.09 62.09 62.09 24,997 -0.02(-0.03%)
Aug 12, 2013 62.09 62.10 62.09 62.10 17,115 +0.02(+0.04%)
Aug 09, 2013 62.08 62.08 62.08 62.08 399 -0.01(-0.01%)
Aug 08, 2013 62.09 62.09 62.08 62.09 23,968 +0.01(+0.01%)
Aug 07, 2013 62.08 62.08 62.08 62.08 5,745 +0.01(+0.01%)
Aug 06, 2013 62.08 62.08 62.07 62.07 3,704 -0.01(-0.01%)
Aug 05, 2013 62.07 62.08 62.07 62.08 966 +0.01(+0.01%)
Aug 02, 2013 62.06 62.07 62.06 62.07 1,965 +0.01(+0.01%)
Aug 01, 2013 62.06 62.06 62.06 62.06 7,752 -0.02(-0.03%)
Jul 31, 2013 62.08 62.08 62.06 62.08 4,454 +0.00(+0.00%)
Jul 30, 2013 62.08 62.08 62.08 62.08 121 -0.00(-0.00%)
Jul 29, 2013 62.08 62.10 62.08 62.08 6,040 +0.00(+0.00%)
Jul 26, 2013 62.07 62.08 62.07 62.08 6,298 +0.01(+0.01%)
Jul 25, 2013 62.06 62.07 62.04 62.07 2,705 -0.01(-0.01%)
Jul 24, 2013 62.06 62.08 62.06 62.08 7,237 +0.00(+0.00%)
Jul 23, 2013 62.08 62.08 62.08 62.08 2,343 +0.02(+0.03%)
Jul 22, 2013 62.06 62.08 62.06 62.06 4,188 +0.00(+0.00%)
Jul 19, 2013 62.05 62.06 62.05 62.06 56,253 +0.00(+0.01%)
Jul 18, 2013 62.06 62.06 61.99 62.06 2,757 +0.02(+0.03%)
Jul 16, 2013 62.04 62.04 62.04 62.04 0 -0.07(-0.12%)
Jul 15, 2013 62.10 62.11 62.10 62.11 1,357 +0.04(+0.07%)
Jul 11, 2013 62.06 62.07 62.07 62.07 7,142 +0.00(+0.00%)
Jul 10, 2013 62.07 62.07 62.06 62.07 4,127 +0.01(+0.01%)
Jul 09, 2013 62.06 62.06 62.00 62.06 1,481 +0.07(+0.11%)
Jul 05, 2013 62.00 62.00 62.00 62.00 0 -0.04(-0.06%)
Jul 02, 2013 62.03 62.04 62.04 62.04 1,815 -0.02(-0.03%)
Jul 01, 2013 62.06 62.06 62.04 62.06 1,818 -0.02(-0.04%)
Jun 28, 2013 62.07 62.08 62.07 62.08 2,663 -0.02(-0.03%)
Jun 26, 2013 62.10 62.10 62.08 62.10 3,631 -0.11(-0.17%)
Jun 25, 2013 62.19 62.24 62.12 62.20 7,039 +0.03(+0.05%)
Jun 24, 2013 62.16 62.17 62.15 62.17 7,341 -0.01(-0.01%)
Jun 21, 2013 62.18 62.18 62.18 62.18 363 +0.01(+0.01%)
Jun 20, 2013 62.16 62.17 62.16 62.17 4,181 -0.04(-0.07%)
Jun 19, 2013 62.21 62.21 62.20 62.21 12,518 +0.02(+0.04%)
Jun 18, 2013 62.20 62.20 62.19 62.19 642 -0.02(-0.03%)
Jun 17, 2013 62.20 62.20 62.19 62.20 1,355 +0.03(+0.04%)
Jun 14, 2013 62.18 62.18 62.17 62.18 976 +0.01(+0.01%)
Jun 11, 2013 62.17 62.17 62.17 62.17 0 +0.00(+0.00%)
Jun 10, 2013 62.17 62.17 62.17 62.17 242 +0.00(+0.00%)
Jun 07, 2013 62.18 62.18 62.17 62.17 4,357 -0.03(-0.05%)
Jun 06, 2013 62.20 62.20 62.20 62.20 1,262 +0.00(+0.00%)
Jun 05, 2013 62.19 62.20 62.19 62.20 17,407 +0.01(+0.01%)
Jun 04, 2013 62.18 62.20 62.18 62.20 2,962 -0.01(-0.01%)
May 31, 2013 62.20 62.20 62.20 62.20 0 +0.00(+0.00%)
May 30, 2013 62.20 62.20 62.19 62.20 6,872 +0.01(+0.01%)
May 29, 2013 62.21 62.21 62.20 62.20 4,155 -0.01(-0.01%)
May 28, 2013 62.23 62.23 62.20 62.20 23,701 -0.02(-0.03%)
May 24, 2013 62.23 62.23 62.23 62.23 2,905 +0.00(+0.01%)
May 23, 2013 62.22 62.22 62.22 62.22 5,043 +0.00(+0.00%)
May 22, 2013 62.21 62.22 62.21 62.22 162,071 +0.01(+0.01%)
May 21, 2013 62.21 62.21 62.21 62.21 6,275 -0.01(-0.01%)
May 20, 2013 62.21 62.22 62.20 62.22 12,053 +0.01(+0.01%)
May 17, 2013 62.21 62.21 62.21 62.21 853 -0.00(-0.00%)
May 16, 2013 62.20 62.21 62.20 62.21 992 -0.00(-0.00%)
May 15, 2013 62.21 62.24 62.21 62.22 24,778 +0.01(+0.01%)
May 13, 2013 62.21 62.21 62.21 62.21 1,340 -0.02(-0.03%)
May 10, 2013 62.23 62.23 62.23 62.23 809 +0.01(+0.01%)
May 09, 2013 62.22 62.22 62.22 62.22 2,369 +0.00(+0.00%)
May 08, 2013 62.22 62.22 62.22 62.22 2,870 +0.01(+0.01%)
May 07, 2013 62.21 62.21 62.20 62.21 2,212 +0.00(+0.00%)
May 06, 2013 62.20 62.21 62.19 62.21 9,304 +0.01(+0.02%)
May 03, 2013 62.20 62.20 62.20 62.20 238 -0.00(-0.00%)
May 02, 2013 62.20 62.20 62.19 62.20 9,875 -0.02(-0.03%)
May 01, 2013 62.22 62.22 62.22 62.22 7,868 +0.02(+0.03%)
Apr 24, 2013 62.20 62.20 62.20 62.20 3,268 +0.03(+0.05%)
Apr 22, 2013 62.17 62.17 62.17 62.17 0 -0.02(-0.03%)
Apr 19, 2013 62.18 62.19 62.18 62.19 1,833 +0.00(+0.00%)
Apr 18, 2013 62.19 62.19 62.19 62.19 15,979 +0.00(+0.00%)
Apr 16, 2013 62.19 62.19 62.19 62.19 242 +0.01(+0.01%)
Apr 15, 2013 62.18 62.18 62.18 62.18 2,573 +0.02(+0.04%)
Apr 12, 2013 62.15 62.15 62.15 62.15 353 -0.02(-0.03%)
Apr 11, 2013 62.16 62.17 62.16 62.17 314 +0.02(+0.03%)
Apr 10, 2013 62.15 62.15 62.15 62.15 907 +0.01(+0.01%)
Apr 09, 2013 62.15 62.15 62.15 62.15 605 +0.00(+0.00%)
Apr 08, 2013 62.14 62.15 62.14 62.15 544 +0.01(+0.01%)
Apr 04, 2013 62.12 62.14 62.14 62.14 1,089 -0.01(-0.01%)
Apr 03, 2013 62.15 62.15 62.15 62.15 806 +0.03(+0.05%)
Mar 28, 2013 62.11 62.11 62.11 62.11 0 -0.02(-0.03%)
Mar 27, 2013 62.13 62.13 62.13 62.13 363 +0.08(+0.13%)
Mar 07, 2013 62.05 62.05 62.05 62.05 3,752 +0.01(+0.01%)
Mar 05, 2013 62.04 62.04 62.04 62.04 1,694 -0.01(-0.01%)
Feb 27, 2013 62.06 62.05 62.05 62.05 242 -0.01(-0.01%)
Feb 26, 2013 62.06 62.06 62.06 62.06 998 +0.07(+0.12%)
Feb 11, 2013 61.98 61.98 61.98 61.98 0 -0.02(-0.04%)
Feb 08, 2013 62.01 62.01 62.01 62.01 2,421 +0.01(+0.01%)
Feb 05, 2013 62.00 62.00 62.00 62.00 1,573 -0.01(-0.01%)
Feb 04, 2013 62.01 62.01 62.01 62.01 363 +0.01(+0.01%)
Jan 28, 2013 62.00 62.00 62.00 62.00 3,026 +0.00(+0.00%)
Jan 25, 2013 62.00 62.00 62.00 62.00 121 -0.01(-0.01%)
Jan 24, 2013 62.01 62.01 62.01 62.01 1,355 +0.00(+0.00%)
Jan 22, 2013 62.01 62.01 62.01 62.01 242 +0.02(+0.03%)
Jan 15, 2013 61.98 61.99 61.99 61.99 30,868 +0.01(+0.01%)
Jan 11, 2013 61.98 61.98 61.98 61.98 121 -0.01(-0.01%)
Jan 10, 2013 61.99 61.99 61.99 61.99 3,843 +0.02(+0.04%)
Jan 08, 2013 61.96 61.96 61.96 61.96 726 +0.02(+0.03%)
Jan 07, 2013 61.96 61.96 61.95 61.95 3,571 +0.01(+0.01%)
Jan 04, 2013 61.94 61.94 61.94 61.94 484 +0.00(+0.00%)
Jan 03, 2013 61.94 61.96 61.94 61.94 363 -0.02(-0.03%)
Jan 02, 2013 61.96 61.96 61.96 61.96 121 +0.01(+0.01%)
Dec 31, 2012 61.97 61.97 61.93 61.95 3,396 -0.02(-0.03%)
Dec 28, 2012 61.97 61.97 61.97 61.97 4,842 +0.00(+0.00%)
Dec 27, 2012 61.96 61.96 61.96 61.96 765 -0.02(-0.03%)
Dec 24, 2012 61.98 61.98 61.98 61.98 3,994 +0.00(+0.00%)
Dec 21, 2012 61.98 61.98 61.98 61.98 847 +0.01(+0.01%)
Dec 20, 2012 61.97 61.97 61.97 61.97 2,057 +0.01(+0.01%)
Dec 19, 2012 61.96 61.96 61.96 61.96 3,822 -0.01(-0.01%)
Dec 18, 2012 61.97 61.97 61.97 61.97 3,787 +0.00(+0.00%)
Dec 17, 2012 61.97 61.97 61.97 61.97 2,056 +0.00(+0.00%)
Dec 14, 2012 61.97 61.97 61.97 61.97 2,263 +0.02(+0.03%)
Dec 11, 2012 61.96 61.96 61.96 61.96 1,694 -0.02(-0.04%)
Dec 06, 2012 61.98 61.98 61.98 61.98 242 +0.00(+0.00%)
Dec 05, 2012 61.98 61.98 61.98 61.98 3,130 +0.00(+0.00%)
Dec 04, 2012 61.98 61.98 61.98 61.98 2,178 +0.01(+0.01%)
Nov 29, 2012 61.97 61.97 61.97 61.97 0 +0.01(+0.01%)
Nov 21, 2012 61.96 61.96 61.96 61.96 1,815 +0.01(+0.01%)
Nov 12, 2012 61.96 61.96 61.96 61.96 968 -0.04(-0.06%)
Nov 09, 2012 62.00 62.00 61.99 61.99 1,452 -0.01(-0.01%)
Nov 08, 2012 62.00 62.00 62.00 62.00 1,355 +0.01(+0.01%)
Nov 06, 2012 61.99 61.99 61.99 61.99 121 -0.01(-0.01%)
Oct 31, 2012 62.00 62.00 62.00 62.00 0 +0.01(+0.01%)
Oct 23, 2012 62.01 61.99 61.99 61.99 12,105 -0.02(-0.04%)
Oct 19, 2012 62.01 62.01 62.01 62.01 2,057 +0.02(+0.04%)
Oct 17, 2012 61.99 61.99 61.99 61.99 0 -0.01(-0.01%)
Oct 15, 2012 62.00 62.00 62.00 62.00 1,210 -0.01(-0.01%)
Oct 12, 2012 62.01 62.01 62.01 62.01 121 -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.