FlexShares Ultra Short Income Fund (RAVI)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0437 | 0.0579575596817 | 75.4 | 75.45 | 75.36 | 30683 | 75.41265816 | SP |
| 4 | 0.0437 | 0.0579575596817 | 75.4 | 75.48 | 75.13 | 33799 | 75.31672799 | SP |
| 12 | 0.3237 | 0.430910543131 | 75.12 | 75.52 | 75.12 | 52354 | 75.31381345 | SP |
| 26 | 0.0637 | 0.0845051737862 | 75.38 | 75.52 | 75.1 | 52699 | 75.30192408 | SP |
| 52 | 0.4537 | 0.605014001867 | 74.99 | 75.52 | 74.69 | 59835 | 75.13289697 | SP |
| 156 | -0.7163 | -0.940519957983 | 76.16 | 76.22 | 73.27 | 63205 | 74.92718581 | SP |
| 260 | -0.2963 | -0.391206759968 | 75.74 | 76.45 | 72.5 | 50783 | 75.20709533 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 75.4437 | 0.02 | 0.03 | 75.44 | 75.45 | 75.44 | 49350 |
| 1721773800 | 75.42 | 0.01 | 0.01 | 75.42 | 75.44 | 75.42 | 16223 |
| 1721687400 | 75.41 | 0.02 | 0.03 | 75.41 | 75.43 | 75.41 | 30604 |
| 1721428200 | 75.3897 | 0.03 | 0.04 | 75.38 | 75.4 | 75.38 | 46650 |
| 1721341800 | 75.36 | 0.01 | 0.01 | 75.4 | 75.4 | 75.36 | 12197 |
| 1721255400 | 75.35 | -0.01 | -0.01 | 75.39 | 75.39 | 75.35 | 62807 |
| 1721169000 | 75.36 | 0.01 | 0.01 | 75.34 | 75.3604 | 75.34 | 29954 |
| 1721082600 | 75.35 | 0.02 | 0.03 | 75.34 | 75.36 | 75.34 | 33930 |
| 1720823400 | 75.327 | 0.04 | 0.06 | 75.3 | 75.33 | 75.3 | 7493 |
| 1720737000 | 75.285 | 0.02 | 0.03 | 75.29 | 75.3 | 75.28 | 42224 |
| 1720650600 | 75.265 | 0.02 | 0.02 | 75.29 | 75.29 | 75.255 | 26021 |
| 1720564200 | 75.25 | 0.02 | 0.03 | 75.25 | 75.26 | 75.24 | 19103 |
| 1720477800 | 75.23 | 0.01 | 0.01 | 75.25 | 75.25 | 75.23 | 34152 |
| 1720218600 | 75.225 | 0.05 | 0.07 | 75.2 | 75.23 | 75.2 | 52097 |
| 1720040640 | 75.1753 | 0.03 | 0.03 | 75.15 | 75.19 | 75.15 | 10915 |
| 1719959400 | 75.15 | 0.02 | 0.02 | 75.13 | 75.17 | 75.13 | 51978 |
| 1719873000 | 75.135 | -0.29 | -0.38 | 75.18 | 75.18 | 75.13 | 38288 |
| 1719613800 | 75.42 | 0 | 0.00 | 75.42 | 75.42 | 75.42 | 0 |
| 1719527400 | 75.42 | 0.01 | 0.02 | 75.4 | 75.44 | 75.4 | 53449 |
| 1719441000 | 75.4052 | 0 | 0.00 | 75.42 | 75.42 | 75.39 | 29230 |
| 1719354600 | 75.405 | -0.01 | -0.01 | 75.41 | 75.43 | 75.39 | 57305 |
| 1719268200 | 75.41 | 0.02 | 0.02 | 75.44 | 75.45 | 75.41 | 50663 |
| 1719009000 | 75.395 | 0.02 | 0.02 | 75.41 | 75.41 | 75.39 | 63705 |
| 1718922600 | 75.38 | 0.02 | 0.03 | 75.39 | 75.4 | 75.37 | 60953 |
| 1718749800 | 75.355 | 0.01 | 0.01 | 75.34 | 75.38 | 75.34 | 69543 |
| 1718663400 | 75.35 | 0.01 | 0.01 | 75.36 | 75.36 | 75.35 | 87243 |
| 1718404200 | 75.34 | 0 | 0.00 | 75.29 | 75.35 | 75.29 | 94777 |
| 1718317800 | 75.34 | 0.03 | 0.04 | 75.29 | 75.34 | 75.29 | 67589 |
| 1718231400 | 75.31 | 0.02 | 0.03 | 75.29 | 75.34 | 75.29 | 50025 |
| 1718145000 | 75.2856 | 0 | 0.00 | 75.3 | 75.3 | 75.27 | 25449 |
| 1718058600 | 75.285 | 0.05 | 0.06 | 75.265 | 75.29 | 75.265 | 34513 |
| 1717799400 | 75.24 | -0.01 | -0.01 | 75.24 | 75.25 | 75.22 | 82367 |
| 1717713000 | 75.25 | 0 | 0.00 | 75.22 | 75.25 | 75.22 | 76689 |
| 1717626600 | 75.25 | 0.04 | 0.05 | 75.2 | 75.25 | 75.2 | 43308 |
| 1717540200 | 75.21 | 0.03 | 0.04 | 75.18 | 75.21 | 75.18 | 43323 |
| 1717453800 | 75.18 | -0.31 | -0.40 | 75.15 | 75.19 | 75.15 | 29556 |
| 1717194600 | 75.485 | 0.01 | 0.01 | 75.52 | 75.52 | 75.48 | 84904 |
| 1717108200 | 75.475 | 0.02 | 0.03 | 75.48 | 75.48 | 75.46 | 25914 |
| 1717021800 | 75.455 | 0 | 0.01 | 75.35 | 75.48 | 75.35 | 28443 |
| 1716935400 | 75.45 | -0.01 | -0.01 | 75.47 | 75.47 | 75.445 | 30766 |
| 1716589800 | 75.455 | 0.03 | 0.04 | 75.44 | 75.455 | 75.43 | 20955 |
| 1716503400 | 75.425 | 0.05 | 0.07 | 75.38 | 75.4342 | 75.38 | 78400 |
| 1716417000 | 75.37 | -0.01 | -0.01 | 75.37 | 75.39 | 75.37 | 72651 |
| 1716330600 | 75.375 | 0.02 | 0.03 | 75.38 | 75.39 | 75.365 | 54621 |
| 1716244200 | 75.3505 | 0 | 0.00 | 75.4 | 75.4 | 75.35 | 33894 |
| 1715985000 | 75.35 | 0.02 | 0.03 | 75.34 | 75.37 | 75.33 | 49638 |
| 1715898600 | 75.325 | 0.01 | 0.01 | 75.33 | 75.34 | 75.32 | 28234 |
| 1715812200 | 75.32 | 0.03 | 0.04 | 75.35 | 75.35 | 75.315 | 46094 |
| 1715725800 | 75.2915 | 0.01 | 0.02 | 75.3 | 75.3 | 75.28 | 190429 |
| 1715639400 | 75.28 | 0.03 | 0.03 | 75.31 | 75.31 | 75.27 | 94963 |
| 1715380200 | 75.255 | 0.01 | 0.02 | 75.26 | 75.27 | 75.24 | 52369 |
| 1715293800 | 75.241 | 0 | 0.00 | 75.22 | 75.26 | 75.22 | 81182 |
| 1715207400 | 75.24 | 0.03 | 0.04 | 75.2 | 75.25 | 75.2 | 186336 |
| 1715121000 | 75.2083 | 0 | 0.00 | 75.25 | 75.25 | 75.2062 | 24067 |
| 1715034600 | 75.205 | 0.01 | 0.01 | 75.23 | 75.23 | 75.2 | 14845 |
| 1714775400 | 75.1979 | 0.05 | 0.06 | 75.21 | 75.21 | 75.18 | 81770 |
| 1714689000 | 75.1516 | 0.01 | 0.02 | 75.12 | 75.18 | 75.12 | 96723 |
| 1714602600 | 75.14 | -0.29 | -0.39 | 75.12 | 75.14 | 75.12 | 23887 |
| 1714516200 | 75.431 | -0.03 | -0.04 | 75.44 | 75.46 | 75.43 | 37280 |
| 1714429800 | 75.46 | 0.04 | 0.05 | 75.47 | 75.47 | 75.4376 | 41353 |
| 1714170600 | 75.42 | 0.03 | 0.04 | 75.38 | 75.43 | 75.38 | 38048 |
| 1714084200 | 75.39 | 0 | 0.00 | 75.38 | 75.4 | 75.36 | 41016 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
