FlexShares Ultra-Short Income Fund (RAVI)
NYSEARCA: RAVI · Real-Time Price · USD
75.18
-0.25 (-0.33%)
Jun 2, 2025, 4:00 PM - Market closed
RAVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 75.13 | 75.19 | 75.13 | 75.18 | 75.18 | -0.33% | 46,063 |
| May 30, 2025 | 75.38 | 75.45 | 75.38 | 75.43 | 75.14 | 0.05% | 31,435 |
| May 29, 2025 | 75.40 | 75.42 | 75.37 | 75.39 | 75.10 | 0.01% | 34,948 |
| May 28, 2025 | 75.38 | 75.40 | 75.36 | 75.38 | 75.09 | 0.05% | 38,018 |
| May 27, 2025 | 75.33 | 75.40 | 75.33 | 75.34 | 75.05 | 0.06% | 82,309 |
| May 23, 2025 | 75.31 | 75.37 | 75.30 | 75.30 | 75.01 | -0.04% | 34,422 |
| May 22, 2025 | 75.31 | 75.34 | 75.29 | 75.33 | 75.04 | 0.05% | 55,234 |
| May 21, 2025 | 75.34 | 75.34 | 75.26 | 75.29 | 75.00 | -0.03% | 51,589 |
| May 20, 2025 | 75.31 | 75.34 | 75.29 | 75.32 | 75.02 | 0.03% | 30,054 |
| May 19, 2025 | 75.25 | 75.32 | 75.25 | 75.30 | 75.00 | 0.07% | 79,020 |
| May 16, 2025 | 75.29 | 75.29 | 75.23 | 75.24 | 74.95 | -0.01% | 36,750 |
| May 15, 2025 | 75.23 | 75.25 | 75.20 | 75.25 | 74.96 | 0.07% | 51,927 |
| May 14, 2025 | 75.21 | 75.24 | 75.20 | 75.20 | 74.90 | 0.01% | 28,175 |
| May 13, 2025 | 75.23 | 75.36 | 75.15 | 75.19 | 74.90 | -0.01% | 41,959 |
| May 12, 2025 | 75.20 | 75.20 | 75.15 | 75.19 | 74.90 | 0.03% | 124,421 |
| May 9, 2025 | 75.20 | 75.20 | 75.14 | 75.17 | 74.88 | - | 83,611 |
| May 8, 2025 | 75.18 | 75.19 | 75.14 | 75.17 | 74.88 | - | 102,378 |
| May 7, 2025 | 75.16 | 75.20 | 75.14 | 75.17 | 74.88 | 0.02% | 17,372 |
| May 6, 2025 | 75.13 | 75.18 | 75.11 | 75.16 | 74.87 | 0.05% | 46,131 |
| May 5, 2025 | 75.09 | 75.15 | 75.09 | 75.12 | 74.83 | 0.02% | 58,913 |
| May 2, 2025 | 75.12 | 75.13 | 75.09 | 75.11 | 74.82 | 0.05% | 26,508 |
| May 1, 2025 | 75.10 | 75.15 | 75.07 | 75.07 | 74.78 | -0.48% | 26,379 |
| Apr 30, 2025 | 75.42 | 75.43 | 75.38 | 75.43 | 74.85 | 0.05% | 49,836 |
| Apr 29, 2025 | 75.40 | 75.41 | 75.34 | 75.39 | 74.81 | 0.04% | 43,781 |
| Apr 28, 2025 | 75.32 | 75.60 | 75.30 | 75.36 | 74.78 | 0.05% | 39,465 |
| Apr 25, 2025 | 75.28 | 75.33 | 75.27 | 75.32 | 74.74 | 0.06% | 21,532 |
| Apr 24, 2025 | 75.26 | 75.29 | 75.24 | 75.28 | 74.69 | 0.07% | 31,206 |
| Apr 23, 2025 | 75.23 | 75.27 | 75.22 | 75.22 | 74.64 | -0.01% | 88,707 |
| Apr 22, 2025 | 75.24 | 75.24 | 75.19 | 75.23 | 74.65 | 0.02% | 67,856 |
| Apr 21, 2025 | 75.17 | 76.43 | 75.16 | 75.21 | 74.63 | 0.09% | 54,280 |
| Apr 17, 2025 | 75.19 | 75.21 | 75.13 | 75.14 | 74.56 | -0.01% | 47,891 |
| Apr 16, 2025 | 75.09 | 75.15 | 75.06 | 75.15 | 74.57 | 0.04% | 51,677 |
| Apr 15, 2025 | 75.04 | 75.17 | 74.98 | 75.12 | 74.54 | - | 64,418 |
| Apr 14, 2025 | 75.12 | 75.13 | 74.98 | 75.12 | 74.54 | 0.07% | 58,687 |
| Apr 11, 2025 | 75.02 | 75.14 | 74.99 | 75.07 | 74.49 | 0.05% | 146,313 |
| Apr 10, 2025 | 75.13 | 75.23 | 74.80 | 75.04 | 74.46 | -0.13% | 92,536 |
| Apr 9, 2025 | 74.98 | 75.41 | 74.74 | 75.13 | 74.55 | 0.05% | 154,322 |
| Apr 8, 2025 | 75.16 | 75.21 | 75.08 | 75.09 | 74.51 | -0.11% | 235,374 |
| Apr 7, 2025 | 75.13 | 75.24 | 75.13 | 75.17 | 74.59 | -0.08% | 163,511 |
| Apr 4, 2025 | 75.32 | 75.36 | 75.23 | 75.23 | 74.65 | -0.11% | 78,498 |
| Apr 3, 2025 | 75.29 | 75.34 | 75.29 | 75.31 | 74.73 | 0.07% | 73,057 |
| Apr 2, 2025 | 75.25 | 75.29 | 75.24 | 75.26 | 74.68 | -0.05% | 183,822 |
| Apr 1, 2025 | 75.29 | 75.29 | 75.26 | 75.29 | 74.71 | -0.38% | 143,384 |
| Mar 31, 2025 | 75.53 | 75.60 | 75.53 | 75.58 | 74.70 | 0.07% | 66,840 |
| Mar 28, 2025 | 75.51 | 75.55 | 75.47 | 75.53 | 74.65 | 0.05% | 120,815 |
| Mar 27, 2025 | 75.48 | 75.49 | 75.47 | 75.49 | 74.61 | 0.01% | 67,626 |
| Mar 26, 2025 | 75.48 | 75.50 | 75.46 | 75.48 | 74.60 | 0.01% | 49,806 |
| Mar 25, 2025 | 75.47 | 75.49 | 75.46 | 75.47 | 74.59 | 0.01% | 81,207 |
| Mar 24, 2025 | 75.50 | 75.51 | 75.46 | 75.46 | 74.58 | -0.01% | 38,357 |
| Mar 21, 2025 | 75.46 | 75.50 | 75.45 | 75.47 | 74.59 | 0.05% | 81,205 |