FlexShares Ultra-Short Income ETF (RAVI)
75.24
0.00 (0.00%)
USD |
NYSEARCA |
May 09, 16:00
75.24
0.00 (0.00%)
After-Hours: 20:00
RAVI Price: 75.24 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 75.22 | 75.26 | 75.22 | 75.24 | 81182.00 |
May 08, 2024 | 75.23 | 75.25 | 75.22 | 75.24 | 186336.0 |
May 07, 2024 | 75.25 | 75.25 | 75.21 | 75.21 | 24057.00 |
May 06, 2024 | 75.23 | 75.23 | 75.20 | 75.20 | 14845.00 |
May 03, 2024 | 75.21 | 75.21 | 75.18 | 75.20 | 81770.00 |
May 02, 2024 | 75.12 | 75.18 | 75.12 | 75.15 | 96723.00 |
May 01, 2024 | 75.13 | 75.14 | 75.12 | 75.14 | 23887.00 |
Apr 30, 2024 | 75.44 | 75.46 | 75.43 | 75.43 | 37280.00 |
Apr 29, 2024 | 75.47 | 75.47 | 75.44 | 75.46 | 41353.00 |
Apr 26, 2024 | 75.38 | 75.43 | 75.38 | 75.42 | 38048.00 |
Apr 25, 2024 | 75.38 | 75.40 | 75.36 | 75.39 | 41016.00 |
Apr 24, 2024 | 75.35 | 75.39 | 75.35 | 75.39 | 34062.00 |
Apr 23, 2024 | 75.35 | 75.37 | 75.35 | 75.37 | 41447.00 |
Apr 22, 2024 | 75.34 | 75.35 | 75.33 | 75.35 | 12194.00 |
Apr 19, 2024 | 75.34 | 75.34 | 75.30 | 75.32 | 19719.00 |
Apr 18, 2024 | 75.28 | 75.32 | 75.28 | 75.31 | 19925.00 |
Apr 17, 2024 | 75.26 | 75.30 | 75.26 | 75.29 | 15755.00 |
Apr 16, 2024 | 75.31 | 75.31 | 75.25 | 75.26 | 27751.00 |
Apr 15, 2024 | 75.24 | 75.27 | 75.24 | 75.26 | 129147.0 |
Apr 12, 2024 | 75.23 | 75.26 | 75.23 | 75.26 | 16786.00 |
Apr 11, 2024 | 75.24 | 75.26 | 75.22 | 75.24 | 39167.00 |
Apr 10, 2024 | 75.21 | 75.22 | 75.19 | 75.20 | 46381.00 |
Apr 09, 2024 | 75.26 | 75.26 | 75.22 | 75.24 | 20607.00 |
Apr 08, 2024 | 75.20 | 75.23 | 75.20 | 75.22 | 35454.00 |
Apr 05, 2024 | 75.17 | 75.21 | 75.17 | 75.20 | 33262.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
73.20
Minimum
Mar 20 2020
76.43
Maximum
Aug 31 2020
75.43
Average
75.54
Median
Dec 29 2021