FlexShares Ultra-Short Income Fund (RAVI)
NYSEARCA: RAVI · Real-Time Price · USD
75.21
-0.03 (-0.04%)
Dec 3, 2024, 2:00 PM EST - Market open
RAVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 75.23 | 75.24 | 75.16 | 75.24 | 75.24 | -0.36% | 133,043 |
| Nov 29, 2024 | 75.48 | 75.52 | 75.48 | 75.51 | 75.17 | 0.06% | 45,682 |
| Nov 27, 2024 | 75.45 | 75.48 | 75.45 | 75.47 | 75.12 | 0.03% | 71,216 |
| Nov 26, 2024 | 75.48 | 75.48 | 75.44 | 75.45 | 75.10 | -0.05% | 97,399 |
| Nov 25, 2024 | 75.49 | 75.49 | 75.45 | 75.48 | 75.14 | 0.05% | 105,447 |
| Nov 22, 2024 | 75.45 | 75.45 | 75.43 | 75.44 | 75.10 | 0.01% | 28,478 |
| Nov 21, 2024 | 75.43 | 75.44 | 75.42 | 75.43 | 75.09 | 0.01% | 56,977 |
| Nov 20, 2024 | 75.39 | 75.43 | 75.39 | 75.42 | 75.08 | -0.01% | 47,803 |
| Nov 19, 2024 | 75.43 | 75.43 | 75.41 | 75.43 | 75.08 | 0.03% | 285,206 |
| Nov 18, 2024 | 75.39 | 75.41 | 75.39 | 75.41 | 75.06 | 0.03% | 91,643 |
| Nov 15, 2024 | 75.33 | 75.38 | 75.33 | 75.38 | 75.04 | 0.04% | 35,356 |
| Nov 14, 2024 | 75.37 | 75.38 | 75.33 | 75.35 | 75.01 | -0.02% | 75,915 |
| Nov 13, 2024 | 75.30 | 75.37 | 75.30 | 75.37 | 75.02 | 0.04% | 25,505 |
| Nov 12, 2024 | 75.31 | 75.35 | 75.31 | 75.34 | 74.99 | - | 21,529 |
| Nov 11, 2024 | 75.36 | 75.36 | 75.30 | 75.34 | 74.99 | 0.01% | 39,130 |
| Nov 8, 2024 | 75.33 | 75.34 | 75.32 | 75.33 | 74.98 | 0.01% | 40,299 |
| Nov 7, 2024 | 75.29 | 75.32 | 75.29 | 75.32 | 74.98 | 0.05% | 38,478 |
| Nov 6, 2024 | 75.24 | 75.29 | 75.24 | 75.29 | 74.94 | - | 81,043 |
| Nov 5, 2024 | 75.29 | 75.29 | 75.26 | 75.29 | 74.94 | 0.01% | 39,183 |
| Nov 4, 2024 | 75.30 | 75.30 | 75.26 | 75.28 | 74.94 | 0.07% | 128,925 |
| Nov 1, 2024 | 75.27 | 75.27 | 75.22 | 75.23 | 74.89 | -0.39% | 48,911 |
| Oct 31, 2024 | 75.51 | 75.53 | 75.51 | 75.53 | 74.86 | 0.01% | 39,097 |
| Oct 30, 2024 | 75.55 | 75.55 | 75.52 | 75.52 | 74.85 | -0.01% | 71,164 |
| Oct 29, 2024 | 75.51 | 75.53 | 75.51 | 75.53 | 74.86 | 0.02% | 52,092 |
| Oct 28, 2024 | 75.52 | 75.53 | 75.50 | 75.51 | 74.85 | 0.01% | 218,538 |
| Oct 25, 2024 | 75.46 | 75.53 | 75.46 | 75.50 | 74.84 | -0.01% | 36,299 |
| Oct 24, 2024 | 75.47 | 75.51 | 75.47 | 75.51 | 74.85 | 0.08% | 99,063 |
| Oct 23, 2024 | 75.45 | 75.46 | 75.45 | 75.45 | 74.79 | -0.01% | 23,119 |
| Oct 22, 2024 | 75.45 | 75.48 | 75.45 | 75.46 | 74.80 | -0.01% | 28,250 |
| Oct 21, 2024 | 75.45 | 75.49 | 75.45 | 75.47 | 74.81 | -0.01% | 113,996 |
| Oct 18, 2024 | 75.47 | 75.49 | 75.45 | 75.48 | 74.81 | 0.03% | 416,521 |
| Oct 17, 2024 | 75.45 | 75.45 | 75.44 | 75.45 | 74.79 | - | 24,022 |
| Oct 16, 2024 | 75.46 | 75.46 | 75.44 | 75.45 | 74.79 | 0.01% | 58,105 |
| Oct 15, 2024 | 75.44 | 75.46 | 75.44 | 75.45 | 74.78 | 0.01% | 69,545 |
| Oct 14, 2024 | 75.41 | 75.44 | 75.41 | 75.44 | 74.78 | 0.03% | 10,122 |
| Oct 11, 2024 | 75.41 | 75.42 | 75.40 | 75.42 | 74.76 | 0.05% | 75,826 |
| Oct 10, 2024 | 75.35 | 75.39 | 75.35 | 75.39 | 74.73 | 0.02% | 43,873 |
| Oct 9, 2024 | 75.38 | 75.38 | 75.36 | 75.37 | 74.71 | 0.02% | 37,855 |
| Oct 8, 2024 | 75.36 | 75.37 | 75.35 | 75.36 | 74.70 | 0.01% | 90,617 |
| Oct 7, 2024 | 75.37 | 75.37 | 75.34 | 75.35 | 74.69 | 0.03% | 13,592 |
| Oct 4, 2024 | 75.34 | 75.35 | 75.32 | 75.33 | 74.67 | -0.05% | 76,665 |
| Oct 3, 2024 | 75.39 | 75.39 | 75.36 | 75.37 | 74.71 | -0.01% | 125,925 |
| Oct 2, 2024 | 75.38 | 75.38 | 75.35 | 75.37 | 74.71 | 0.02% | 51,823 |
| Oct 1, 2024 | 75.36 | 75.37 | 75.35 | 75.36 | 74.70 | -0.40% | 177,014 |
| Sep 30, 2024 | 75.65 | 75.68 | 75.64 | 75.66 | 74.68 | 0.02% | 47,373 |
| Sep 27, 2024 | 75.64 | 75.65 | 75.64 | 75.64 | 74.66 | 0.02% | 106,705 |
| Sep 26, 2024 | 75.62 | 75.63 | 75.61 | 75.63 | 74.65 | 0.03% | 32,808 |
| Sep 25, 2024 | 75.60 | 75.63 | 75.60 | 75.61 | 74.63 | -0.01% | 109,251 |
| Sep 24, 2024 | 75.60 | 75.62 | 75.59 | 75.62 | 74.63 | 0.03% | 35,364 |
| Sep 23, 2024 | 75.61 | 75.61 | 75.57 | 75.60 | 74.61 | 0.04% | 40,319 |
| Sep 20, 2024 | 75.50 | 75.58 | 75.50 | 75.57 | 74.58 | 0.01% | 37,044 |
| Sep 19, 2024 | 75.54 | 75.56 | 75.54 | 75.56 | 74.57 | 0.02% | 25,506 |
| Sep 18, 2024 | 75.51 | 75.56 | 75.51 | 75.54 | 74.56 | 0.03% | 42,996 |
| Sep 17, 2024 | 75.51 | 75.52 | 75.50 | 75.52 | 74.54 | - | 43,056 |
| Sep 16, 2024 | 75.53 | 75.53 | 75.49 | 75.52 | 74.54 | 0.05% | 60,992 |
| Sep 13, 2024 | 75.47 | 75.48 | 75.46 | 75.48 | 74.50 | 0.04% | 144,957 |
| Sep 12, 2024 | 75.46 | 75.46 | 75.38 | 75.45 | 74.47 | 0.03% | 43,351 |
| Sep 11, 2024 | 75.41 | 75.44 | 75.41 | 75.43 | 74.45 | 0.03% | 83,971 |
| Sep 10, 2024 | 75.40 | 75.42 | 75.40 | 75.41 | 74.43 | 0.03% | 65,915 |
| Sep 9, 2024 | 75.39 | 75.40 | 75.39 | 75.39 | 74.41 | 0.01% | 109,825 |
| Sep 6, 2024 | 75.36 | 75.40 | 75.34 | 75.38 | 74.40 | 0.04% | 51,911 |
| Sep 5, 2024 | 75.30 | 75.36 | 75.30 | 75.35 | 74.37 | 0.03% | 92,223 |
| Sep 4, 2024 | 75.28 | 75.33 | 75.27 | 75.33 | 74.35 | 0.07% | 133,130 |
| Sep 3, 2024 | 75.26 | 75.28 | 75.25 | 75.27 | 74.29 | -0.44% | 82,698 |
| Aug 30, 2024 | 75.59 | 75.60 | 75.51 | 75.60 | 74.27 | 0.07% | 190,625 |
| Aug 29, 2024 | 75.57 | 75.57 | 75.52 | 75.55 | 74.22 | 0.03% | 57,574 |
| Aug 28, 2024 | 75.51 | 75.55 | 75.50 | 75.53 | 74.20 | -0.03% | 66,189 |
| Aug 27, 2024 | 75.53 | 75.55 | 75.51 | 75.55 | 74.22 | 0.04% | 55,652 |
| Aug 26, 2024 | 75.52 | 75.53 | 75.51 | 75.52 | 74.19 | 0.01% | 23,543 |
| Aug 23, 2024 | 75.48 | 75.51 | 75.47 | 75.51 | 74.18 | 0.09% | 186,328 |
| Aug 22, 2024 | 75.44 | 75.46 | 75.42 | 75.45 | 74.12 | -0.02% | 97,405 |
| Aug 21, 2024 | 75.44 | 75.47 | 75.43 | 75.46 | 74.13 | 0.03% | 39,243 |
| Aug 20, 2024 | 75.44 | 75.44 | 75.42 | 75.44 | 74.11 | 0.01% | 84,963 |
| Aug 19, 2024 | 75.41 | 75.44 | 75.41 | 75.43 | 74.10 | 0.03% | 165,571 |
| Aug 16, 2024 | 75.40 | 75.42 | 75.38 | 75.41 | 74.08 | 0.08% | 71,362 |
| Aug 15, 2024 | 75.35 | 75.36 | 75.34 | 75.35 | 74.02 | -0.01% | 112,625 |
| Aug 14, 2024 | 75.35 | 75.40 | 75.35 | 75.36 | 74.03 | - | 39,359 |
| Aug 13, 2024 | 75.37 | 75.38 | 75.35 | 75.36 | 74.03 | 0.04% | 64,438 |
| Aug 12, 2024 | 75.34 | 75.35 | 75.33 | 75.33 | 74.00 | 0.03% | 74,993 |
| Aug 9, 2024 | 75.26 | 75.32 | 75.26 | 75.31 | 73.99 | 0.03% | 20,381 |
| Aug 8, 2024 | 75.28 | 75.29 | 75.28 | 75.29 | 73.96 | 0.01% | 43,824 |
| Aug 7, 2024 | 75.30 | 75.30 | 75.27 | 75.28 | 73.96 | 0.01% | 85,176 |
| Aug 6, 2024 | 75.29 | 75.29 | 75.26 | 75.28 | 73.95 | -0.01% | 14,099 |
| Aug 5, 2024 | 75.34 | 75.34 | 75.24 | 75.28 | 73.96 | 0.02% | 113,187 |
| Aug 2, 2024 | 75.25 | 75.28 | 75.25 | 75.27 | 73.94 | 0.07% | 69,105 |
| Aug 1, 2024 | 75.21 | 75.22 | 75.20 | 75.21 | 73.89 | -0.44% | 76,715 |
| Jul 31, 2024 | 75.54 | 75.56 | 75.52 | 75.54 | 73.86 | - | 64,143 |
| Jul 30, 2024 | 75.53 | 75.55 | 75.52 | 75.54 | 73.86 | 0.01% | 345,084 |
| Jul 29, 2024 | 75.54 | 75.55 | 75.53 | 75.54 | 73.86 | 0.02% | 11,623 |
| Jul 26, 2024 | 75.50 | 75.52 | 75.48 | 75.52 | 73.84 | 0.09% | 110,857 |
| Jul 25, 2024 | 75.48 | 75.48 | 75.44 | 75.45 | 73.77 | 0.01% | 220,081 |
| Jul 24, 2024 | 75.44 | 75.45 | 75.44 | 75.44 | 73.77 | 0.03% | 49,350 |
| Jul 23, 2024 | 75.42 | 75.44 | 75.42 | 75.42 | 73.74 | 0.01% | 16,223 |
| Jul 22, 2024 | 75.41 | 75.43 | 75.41 | 75.41 | 73.73 | 0.03% | 30,604 |
| Jul 19, 2024 | 75.39 | 75.40 | 75.39 | 75.39 | 73.71 | 0.04% | 46,650 |
| Jul 18, 2024 | 75.40 | 75.40 | 75.36 | 75.36 | 73.68 | 0.01% | 12,197 |
| Jul 17, 2024 | 75.39 | 75.39 | 75.35 | 75.35 | 73.67 | -0.01% | 62,807 |
| Jul 16, 2024 | 75.34 | 75.36 | 75.34 | 75.36 | 73.68 | 0.01% | 29,954 |
| Jul 15, 2024 | 75.34 | 75.36 | 75.34 | 75.35 | 73.67 | 0.03% | 33,930 |
| Jul 12, 2024 | 75.30 | 75.33 | 75.30 | 75.33 | 73.65 | 0.06% | 7,493 |