UK markets closed

FlexShares Ready Access Variable Inc ETF (RAVI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.20+0.05 (+0.06%)
At close: 03:58PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202475.2175.2075.1875.2075.2081,770
02 May 202475.1275.1875.1275.1575.1596,700
01 May 202475.1375.1475.1275.1475.1423,900
01 May 20240.333 Dividend
30 Apr 202475.4475.4675.4375.4375.1037,300
29 Apr 202475.4775.4775.4475.4675.1341,400
26 Apr 202475.3875.4375.3875.4275.0938,000
25 Apr 202475.3875.4075.3675.3975.0641,000
24 Apr 202475.3575.3975.3575.3975.0634,100
23 Apr 202475.3575.3775.3575.3775.0441,400
22 Apr 202475.3375.3575.3375.3575.0212,200
19 Apr 202475.3475.3475.3075.3274.9919,700
18 Apr 202475.2875.3275.2875.3174.9819,900
17 Apr 202475.2675.3075.2675.2974.9615,800
16 Apr 202475.3175.3175.2575.2674.9327,800
15 Apr 202475.2475.2775.2475.2774.94129,100
12 Apr 202475.2375.2675.2375.2674.9316,800
11 Apr 202475.2475.2675.2275.2474.9139,200
10 Apr 202475.2175.2275.1975.2174.8846,400
09 Apr 202475.2675.2675.2275.2474.9120,600
08 Apr 202475.2075.2375.2075.2274.8935,500
05 Apr 202475.1775.2175.1775.2074.8733,300
04 Apr 202475.2075.2075.1775.1874.8540,800
03 Apr 202475.1975.1975.1575.1974.8616,000
02 Apr 202475.1275.1675.1275.1674.8338,300
01 Apr 202475.1775.1775.1275.1374.8040,000
01 Apr 20240.338 Dividend
28 Mar 202475.4475.4675.4475.4574.7825,500
27 Mar 202475.4475.4675.4275.4474.7733,200
26 Mar 202475.4275.4375.4175.4174.7426,800
25 Mar 202475.4475.4475.4075.4174.7419,000
22 Mar 202475.4175.4175.3975.4174.7469,900
21 Mar 202475.3775.3875.3675.3674.6960,500
20 Mar 202475.3375.3575.3375.3574.68204,600
19 Mar 202475.3575.3575.3175.3274.6547,800
18 Mar 202475.3175.3275.3075.3174.6464,000
15 Mar 202475.3075.3075.2775.2874.61133,300
14 Mar 202475.2475.2975.2475.2774.6086,800
13 Mar 202475.2875.2875.2775.2874.61163,800
12 Mar 202475.2875.2875.2475.2674.5946,100
11 Mar 202475.2875.2875.2575.2774.6033,800
08 Mar 202475.2575.2575.2475.2574.5843,600
07 Mar 202475.2375.2375.2075.2274.5578,400
06 Mar 202475.2075.2175.1875.1974.5229,200
05 Mar 202475.1575.1975.1575.1574.4843,000
04 Mar 202475.1375.1775.1375.1774.5062,800
01 Mar 202475.1075.1575.1075.1574.4885,400
01 Mar 20240.31 Dividend
29 Feb 202475.3975.4375.3975.4274.44130,300
28 Feb 202475.4275.4275.3975.4074.4228,800
27 Feb 202475.4175.4175.3875.3974.4162,400
26 Feb 202475.4175.4175.3875.3974.4128,300
23 Feb 202475.3775.3775.3675.3774.39158,500
22 Feb 202475.3475.3575.3375.3374.3551,100
21 Feb 202475.3275.3375.3175.3374.3523,600
20 Feb 202475.3375.3375.3175.3274.3454,400
16 Feb 202475.2775.2975.2575.2974.3280,200
15 Feb 202475.2475.2775.2475.2674.2939,300
14 Feb 202475.2475.2575.2375.2474.2733,100
13 Feb 202475.2075.2275.1975.2074.23108,600
12 Feb 202475.2675.2675.2275.2274.2529,100
09 Feb 202475.1975.2175.1975.2174.2435,700
08 Feb 202475.1775.1975.1775.1974.2233,600
07 Feb 202475.1775.1975.1675.1874.2125,300
06 Feb 202475.1675.1775.1575.1674.1941,000
05 Feb 202475.1575.1675.1375.1374.1681,400
02 Feb 202475.1275.1375.1075.1374.1648,000
01 Feb 202475.1375.1375.1275.1374.1666,600
01 Feb 20240.337 Dividend
31 Jan 202475.4775.4775.4375.4574.1494,000
30 Jan 202475.4575.4575.4075.4174.1040,300
29 Jan 202475.4075.4275.4075.4174.1024,600
26 Jan 202475.3675.4075.3675.3974.0856,200
25 Jan 202475.3675.3875.3675.3874.0766,600
24 Jan 202475.3475.3775.3375.3574.0438,000
23 Jan 202475.3375.3475.3275.3474.0348,700
22 Jan 202475.3075.3475.2975.3374.02125,900
19 Jan 202475.2875.3075.2875.3073.9940,900
18 Jan 202475.2575.2975.2575.2873.9725,900
17 Jan 202475.2775.2775.2575.2773.9656,200
16 Jan 202475.2775.2875.2575.2773.9666,900
12 Jan 202475.2275.2575.2275.2573.9445,900
11 Jan 202475.1675.2275.1675.2273.9146,400
10 Jan 202475.1575.1875.1575.1773.8736,600
09 Jan 202475.1475.1575.1375.1573.8549,400
08 Jan 202475.1575.1575.1375.1473.8443,100
05 Jan 202475.0775.1175.0775.1173.8193,400
04 Jan 202475.0675.0775.0475.0773.77135,200
03 Jan 202475.0675.0675.0375.0573.75157,300
02 Jan 202475.0475.0575.0375.0473.7431,200
29 Dec 202375.0075.0475.0075.0373.7334,500
28 Dec 202375.0175.0275.0075.0173.71147,500
27 Dec 202375.0075.0174.9875.0073.70104,200
26 Dec 202374.9674.9874.9574.9873.6886,400
22 Dec 202374.9374.9574.9274.9573.6532,500
21 Dec 202374.9174.9174.9074.9173.6185,300
20 Dec 202374.8774.8874.8674.8673.5648,300
19 Dec 202374.8674.8774.8374.8573.55152,000
18 Dec 202374.7374.8774.7374.8573.55116,000
15 Dec 202374.8174.8374.8074.8173.5151,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...