FlexShares Ultra-Short Income Fund (RAVI)
NYSEARCA: RAVI · Real-Time Price · USD
75.50
+0.02 (0.02%)
Jan 31, 2025, 4:00 PM EST - Market closed
RAVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 75.50 | 75.52 | 75.50 | 75.50 | 75.50 | 0.02% | 40,359 |
| Jan 30, 2025 | 75.48 | 75.49 | 75.48 | 75.49 | 75.49 | 0.03% | 43,933 |
| Jan 29, 2025 | 75.47 | 75.48 | 75.46 | 75.46 | 75.46 | -0.01% | 37,803 |
| Jan 28, 2025 | 75.45 | 75.48 | 75.45 | 75.47 | 75.47 | -0.01% | 135,203 |
| Jan 27, 2025 | 75.44 | 75.48 | 75.44 | 75.48 | 75.48 | 0.07% | 39,478 |
| Jan 24, 2025 | 75.39 | 75.43 | 75.39 | 75.43 | 75.43 | 0.04% | 84,607 |
| Jan 23, 2025 | 75.37 | 75.40 | 75.37 | 75.40 | 75.40 | 0.03% | 45,785 |
| Jan 22, 2025 | 75.41 | 75.41 | 75.38 | 75.38 | 75.38 | -0.03% | 71,964 |
| Jan 21, 2025 | 75.36 | 75.40 | 75.36 | 75.40 | 75.40 | 0.07% | 74,132 |
| Jan 17, 2025 | 75.37 | 75.37 | 75.34 | 75.35 | 75.35 | -0.01% | 115,128 |
| Jan 16, 2025 | 75.31 | 75.36 | 75.31 | 75.35 | 75.35 | 0.04% | 111,505 |
| Jan 15, 2025 | 75.33 | 75.33 | 75.29 | 75.32 | 75.32 | 0.04% | 130,766 |
| Jan 14, 2025 | 75.30 | 75.30 | 75.27 | 75.29 | 75.29 | 0.04% | 52,164 |
| Jan 13, 2025 | 75.25 | 75.28 | 74.49 | 75.26 | 75.26 | 0.02% | 76,549 |
| Jan 10, 2025 | 75.24 | 75.25 | 75.21 | 75.24 | 75.24 | -0.02% | 144,579 |
| Jan 8, 2025 | 75.26 | 75.26 | 75.24 | 75.26 | 75.26 | 0.03% | 100,140 |
| Jan 7, 2025 | 75.23 | 75.25 | 75.22 | 75.24 | 75.24 | - | 86,022 |
| Jan 6, 2025 | 75.19 | 75.33 | 75.19 | 75.24 | 75.24 | 0.04% | 45,288 |
| Jan 3, 2025 | 75.23 | 75.23 | 75.16 | 75.21 | 75.21 | 0.01% | 31,488 |
| Jan 2, 2025 | 75.22 | 75.22 | 75.18 | 75.20 | 75.20 | 0.04% | 26,670 |
| Dec 31, 2024 | 75.20 | 75.22 | 75.16 | 75.17 | 75.17 | -0.03% | 52,543 |
| Dec 30, 2024 | 75.17 | 75.19 | 75.16 | 75.19 | 75.19 | 0.09% | 126,661 |
| Dec 27, 2024 | 75.12 | 75.13 | 75.12 | 75.12 | 75.12 | - | 81,478 |
| Dec 26, 2024 | 75.10 | 75.13 | 75.09 | 75.12 | 75.12 | 0.03% | 267,837 |
| Dec 24, 2024 | 75.08 | 75.10 | 75.02 | 75.10 | 75.10 | 0.07% | 42,777 |
| Dec 23, 2024 | 75.06 | 75.08 | 75.05 | 75.05 | 75.05 | - | 53,561 |
| Dec 20, 2024 | 75.08 | 75.08 | 75.03 | 75.05 | 75.05 | -0.35% | 82,503 |
| Dec 19, 2024 | 75.32 | 75.35 | 75.31 | 75.31 | 75.00 | -0.05% | 85,257 |
| Dec 18, 2024 | 75.34 | 75.38 | 75.33 | 75.35 | 75.04 | - | 119,576 |
| Dec 17, 2024 | 75.36 | 75.37 | 75.33 | 75.35 | 75.04 | -0.03% | 173,696 |
| Dec 16, 2024 | 75.34 | 75.38 | 75.34 | 75.37 | 75.06 | 0.07% | 42,702 |
| Dec 13, 2024 | 75.35 | 75.35 | 75.31 | 75.32 | 75.01 | -0.01% | 57,337 |
| Dec 12, 2024 | 75.30 | 75.35 | 75.30 | 75.33 | 75.02 | -0.01% | 23,160 |
| Dec 11, 2024 | 75.29 | 75.37 | 75.29 | 75.34 | 75.02 | 0.01% | 204,203 |
| Dec 10, 2024 | 75.33 | 75.34 | 75.29 | 75.33 | 75.02 | 0.01% | 84,708 |
| Dec 9, 2024 | 75.28 | 75.34 | 75.26 | 75.32 | 75.01 | 0.01% | 28,084 |
| Dec 6, 2024 | 75.31 | 75.31 | 75.28 | 75.31 | 75.00 | 0.07% | 57,839 |
| Dec 5, 2024 | 75.21 | 75.27 | 75.21 | 75.26 | 74.95 | 0.03% | 73,207 |
| Dec 4, 2024 | 75.21 | 75.25 | 75.21 | 75.24 | 74.92 | 0.03% | 71,394 |
| Dec 3, 2024 | 75.20 | 75.25 | 75.19 | 75.21 | 74.90 | -0.04% | 167,987 |
| Dec 2, 2024 | 75.23 | 75.24 | 75.16 | 75.24 | 74.93 | -0.36% | 133,043 |
| Nov 29, 2024 | 75.48 | 75.52 | 75.48 | 75.51 | 74.85 | 0.06% | 45,682 |
| Nov 27, 2024 | 75.45 | 75.48 | 75.45 | 75.47 | 74.81 | 0.03% | 71,216 |
| Nov 26, 2024 | 75.48 | 75.48 | 75.44 | 75.45 | 74.79 | -0.05% | 97,399 |
| Nov 25, 2024 | 75.49 | 75.49 | 75.45 | 75.48 | 74.82 | 0.05% | 105,447 |
| Nov 22, 2024 | 75.45 | 75.45 | 75.43 | 75.44 | 74.78 | 0.01% | 28,478 |
| Nov 21, 2024 | 75.43 | 75.44 | 75.42 | 75.43 | 74.77 | 0.01% | 56,977 |
| Nov 20, 2024 | 75.39 | 75.43 | 75.39 | 75.42 | 74.76 | -0.01% | 47,803 |
| Nov 19, 2024 | 75.43 | 75.43 | 75.41 | 75.43 | 74.77 | 0.03% | 285,206 |
| Nov 18, 2024 | 75.39 | 75.41 | 75.39 | 75.41 | 74.75 | 0.03% | 91,643 |
| Nov 15, 2024 | 75.33 | 75.38 | 75.33 | 75.38 | 74.72 | 0.04% | 35,356 |
| Nov 14, 2024 | 75.37 | 75.38 | 75.33 | 75.35 | 74.69 | -0.02% | 75,915 |
| Nov 13, 2024 | 75.30 | 75.37 | 75.30 | 75.37 | 74.71 | 0.04% | 25,505 |
| Nov 12, 2024 | 75.31 | 75.35 | 75.31 | 75.34 | 74.68 | - | 21,529 |
| Nov 11, 2024 | 75.36 | 75.36 | 75.30 | 75.34 | 74.68 | 0.01% | 39,130 |
| Nov 8, 2024 | 75.33 | 75.34 | 75.32 | 75.33 | 74.67 | 0.01% | 40,299 |
| Nov 7, 2024 | 75.29 | 75.32 | 75.29 | 75.32 | 74.66 | 0.05% | 38,478 |
| Nov 6, 2024 | 75.24 | 75.29 | 75.24 | 75.29 | 74.63 | - | 81,043 |
| Nov 5, 2024 | 75.29 | 75.29 | 75.26 | 75.29 | 74.63 | 0.01% | 39,183 |
| Nov 4, 2024 | 75.30 | 75.30 | 75.26 | 75.28 | 74.62 | 0.07% | 128,925 |
| Nov 1, 2024 | 75.27 | 75.27 | 75.22 | 75.23 | 74.57 | -0.39% | 48,911 |
| Oct 31, 2024 | 75.51 | 75.53 | 75.51 | 75.53 | 74.55 | 0.01% | 39,097 |
| Oct 30, 2024 | 75.55 | 75.55 | 75.52 | 75.52 | 74.54 | -0.01% | 71,164 |
| Oct 29, 2024 | 75.51 | 75.53 | 75.51 | 75.53 | 74.55 | 0.02% | 52,092 |
| Oct 28, 2024 | 75.52 | 75.53 | 75.50 | 75.51 | 74.54 | 0.01% | 218,538 |
| Oct 25, 2024 | 75.46 | 75.53 | 75.46 | 75.50 | 74.53 | -0.01% | 36,299 |
| Oct 24, 2024 | 75.47 | 75.51 | 75.47 | 75.51 | 74.54 | 0.08% | 99,063 |
| Oct 23, 2024 | 75.45 | 75.46 | 75.45 | 75.45 | 74.48 | -0.01% | 23,119 |
| Oct 22, 2024 | 75.45 | 75.48 | 75.45 | 75.46 | 74.49 | -0.01% | 28,250 |
| Oct 21, 2024 | 75.45 | 75.49 | 75.45 | 75.47 | 74.50 | -0.01% | 113,996 |
| Oct 18, 2024 | 75.47 | 75.49 | 75.45 | 75.48 | 74.50 | 0.03% | 416,521 |
| Oct 17, 2024 | 75.45 | 75.45 | 75.44 | 75.45 | 74.48 | - | 24,022 |
| Oct 16, 2024 | 75.46 | 75.46 | 75.44 | 75.45 | 74.48 | 0.01% | 58,105 |
| Oct 15, 2024 | 75.44 | 75.46 | 75.44 | 75.45 | 74.47 | 0.01% | 69,545 |
| Oct 14, 2024 | 75.41 | 75.44 | 75.41 | 75.44 | 74.47 | 0.03% | 10,122 |
| Oct 11, 2024 | 75.41 | 75.42 | 75.40 | 75.42 | 74.45 | 0.05% | 75,826 |
| Oct 10, 2024 | 75.35 | 75.39 | 75.35 | 75.39 | 74.41 | 0.02% | 43,873 |
| Oct 9, 2024 | 75.38 | 75.38 | 75.36 | 75.37 | 74.40 | 0.02% | 37,855 |
| Oct 8, 2024 | 75.36 | 75.37 | 75.35 | 75.36 | 74.38 | 0.01% | 90,617 |
| Oct 7, 2024 | 75.37 | 75.37 | 75.34 | 75.35 | 74.38 | 0.03% | 13,592 |
| Oct 4, 2024 | 75.34 | 75.35 | 75.32 | 75.33 | 74.35 | -0.05% | 76,665 |
| Oct 3, 2024 | 75.39 | 75.39 | 75.36 | 75.37 | 74.39 | -0.01% | 125,925 |
| Oct 2, 2024 | 75.38 | 75.38 | 75.35 | 75.37 | 74.40 | 0.02% | 51,823 |
| Oct 1, 2024 | 75.36 | 75.37 | 75.35 | 75.36 | 74.38 | -0.40% | 177,014 |
| Sep 30, 2024 | 75.65 | 75.68 | 75.64 | 75.66 | 74.36 | 0.02% | 47,373 |
| Sep 27, 2024 | 75.64 | 75.65 | 75.64 | 75.64 | 74.35 | 0.02% | 106,705 |
| Sep 26, 2024 | 75.62 | 75.63 | 75.61 | 75.63 | 74.34 | 0.03% | 32,808 |
| Sep 25, 2024 | 75.60 | 75.63 | 75.60 | 75.61 | 74.31 | -0.01% | 109,251 |
| Sep 24, 2024 | 75.60 | 75.62 | 75.59 | 75.62 | 74.32 | 0.03% | 35,364 |
| Sep 23, 2024 | 75.61 | 75.61 | 75.57 | 75.60 | 74.30 | 0.04% | 40,319 |
| Sep 20, 2024 | 75.50 | 75.58 | 75.50 | 75.57 | 74.27 | 0.01% | 37,044 |
| Sep 19, 2024 | 75.54 | 75.56 | 75.54 | 75.56 | 74.26 | 0.02% | 25,506 |
| Sep 18, 2024 | 75.51 | 75.56 | 75.51 | 75.54 | 74.25 | 0.03% | 42,996 |
| Sep 17, 2024 | 75.51 | 75.52 | 75.50 | 75.52 | 74.23 | - | 43,056 |
| Sep 16, 2024 | 75.53 | 75.53 | 75.49 | 75.52 | 74.23 | 0.05% | 60,992 |
| Sep 13, 2024 | 75.47 | 75.48 | 75.46 | 75.48 | 74.19 | 0.04% | 144,957 |
| Sep 12, 2024 | 75.46 | 75.46 | 75.38 | 75.45 | 74.16 | 0.03% | 43,351 |
| Sep 11, 2024 | 75.41 | 75.44 | 75.41 | 75.43 | 74.14 | 0.03% | 83,971 |
| Sep 10, 2024 | 75.40 | 75.42 | 75.40 | 75.41 | 74.12 | 0.03% | 65,915 |
| Sep 9, 2024 | 75.39 | 75.40 | 75.39 | 75.39 | 74.10 | 0.01% | 109,825 |