FlexShares Ultra-Short Income Fund (RAVI)
NYSEARCA: RAVI · Real-Time Price · USD
75.34
+0.01 (0.01%)
Mar 5, 2025, 1:09 PM EST - Market open
RAVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 75.37 | 75.37 | 75.32 | 75.33 | 75.33 | - | 48,259 |
| Mar 3, 2025 | 75.31 | 75.34 | 75.31 | 75.33 | 75.33 | -0.31% | 41,722 |
| Feb 28, 2025 | 75.52 | 75.58 | 75.52 | 75.57 | 75.30 | 0.07% | 117,188 |
| Feb 27, 2025 | 75.55 | 75.55 | 75.48 | 75.52 | 75.25 | -0.01% | 77,655 |
| Feb 26, 2025 | 75.50 | 75.54 | 75.49 | 75.53 | 75.26 | 0.03% | 76,333 |
| Feb 25, 2025 | 75.51 | 75.55 | 75.50 | 75.51 | 75.24 | 0.03% | 38,386 |
| Feb 24, 2025 | 75.44 | 75.51 | 75.44 | 75.49 | 75.21 | 0.05% | 44,547 |
| Feb 21, 2025 | 75.40 | 75.46 | 75.40 | 75.46 | 75.18 | 0.03% | 47,399 |
| Feb 20, 2025 | 75.41 | 75.43 | 75.40 | 75.43 | 75.16 | 0.04% | 37,431 |
| Feb 19, 2025 | 75.41 | 75.43 | 75.38 | 75.40 | 75.13 | 0.01% | 265,275 |
| Feb 18, 2025 | 75.41 | 75.41 | 75.36 | 75.39 | 75.12 | 0.05% | 74,178 |
| Feb 14, 2025 | 75.34 | 75.39 | 75.32 | 75.35 | 75.08 | 0.03% | 107,120 |
| Feb 13, 2025 | 75.32 | 75.33 | 75.31 | 75.33 | 75.05 | 0.02% | 59,228 |
| Feb 12, 2025 | 75.25 | 75.31 | 75.25 | 75.31 | 75.04 | 0.03% | 84,341 |
| Feb 11, 2025 | 75.32 | 75.32 | 75.29 | 75.29 | 75.02 | -0.03% | 23,359 |
| Feb 10, 2025 | 75.32 | 75.32 | 75.29 | 75.31 | 75.04 | 0.04% | 28,771 |
| Feb 7, 2025 | 75.24 | 75.28 | 75.24 | 75.28 | 75.01 | 0.01% | 57,433 |
| Feb 6, 2025 | 75.29 | 75.29 | 75.25 | 75.27 | 75.00 | 0.01% | 200,573 |
| Feb 5, 2025 | 75.28 | 75.28 | 75.25 | 75.26 | 74.99 | -0.01% | 52,916 |
| Feb 4, 2025 | 75.26 | 75.27 | 75.23 | 75.27 | 75.00 | 0.07% | 67,543 |
| Feb 3, 2025 | 75.23 | 75.24 | 75.14 | 75.22 | 74.95 | -0.37% | 52,479 |
| Jan 31, 2025 | 75.50 | 75.52 | 75.50 | 75.50 | 74.93 | 0.02% | 40,359 |
| Jan 30, 2025 | 75.48 | 75.49 | 75.48 | 75.49 | 74.92 | 0.03% | 43,933 |
| Jan 29, 2025 | 75.47 | 75.48 | 75.46 | 75.46 | 74.89 | -0.01% | 37,803 |
| Jan 28, 2025 | 75.45 | 75.48 | 75.45 | 75.47 | 74.90 | -0.01% | 135,203 |
| Jan 27, 2025 | 75.44 | 75.48 | 75.44 | 75.48 | 74.91 | 0.07% | 39,478 |
| Jan 24, 2025 | 75.39 | 75.43 | 75.39 | 75.43 | 74.86 | 0.04% | 84,607 |
| Jan 23, 2025 | 75.37 | 75.40 | 75.37 | 75.40 | 74.83 | 0.03% | 45,785 |
| Jan 22, 2025 | 75.41 | 75.41 | 75.38 | 75.38 | 74.81 | -0.03% | 71,964 |
| Jan 21, 2025 | 75.36 | 75.40 | 75.36 | 75.40 | 74.83 | 0.07% | 74,132 |
| Jan 17, 2025 | 75.37 | 75.37 | 75.34 | 75.35 | 74.78 | -0.01% | 115,128 |
| Jan 16, 2025 | 75.31 | 75.36 | 75.31 | 75.35 | 74.78 | 0.04% | 111,505 |
| Jan 15, 2025 | 75.33 | 75.33 | 75.29 | 75.32 | 74.75 | 0.04% | 130,766 |
| Jan 14, 2025 | 75.30 | 75.30 | 75.27 | 75.29 | 74.72 | 0.04% | 52,164 |
| Jan 13, 2025 | 75.25 | 75.28 | 74.49 | 75.26 | 74.69 | 0.02% | 76,549 |
| Jan 10, 2025 | 75.24 | 75.25 | 75.21 | 75.24 | 74.68 | -0.02% | 144,579 |
| Jan 8, 2025 | 75.26 | 75.26 | 75.24 | 75.26 | 74.69 | 0.03% | 100,140 |
| Jan 7, 2025 | 75.23 | 75.25 | 75.22 | 75.24 | 74.67 | - | 86,022 |
| Jan 6, 2025 | 75.19 | 75.33 | 75.19 | 75.24 | 74.67 | 0.04% | 45,288 |
| Jan 3, 2025 | 75.23 | 75.23 | 75.16 | 75.21 | 74.64 | 0.01% | 31,488 |
| Jan 2, 2025 | 75.22 | 75.22 | 75.18 | 75.20 | 74.63 | 0.04% | 26,670 |
| Dec 31, 2024 | 75.20 | 75.22 | 75.16 | 75.17 | 74.60 | -0.03% | 52,543 |
| Dec 30, 2024 | 75.17 | 75.19 | 75.16 | 75.19 | 74.62 | 0.09% | 126,661 |
| Dec 27, 2024 | 75.12 | 75.13 | 75.12 | 75.12 | 74.55 | - | 81,478 |
| Dec 26, 2024 | 75.10 | 75.13 | 75.09 | 75.12 | 74.55 | 0.03% | 267,837 |
| Dec 24, 2024 | 75.08 | 75.10 | 75.02 | 75.10 | 74.53 | 0.07% | 42,777 |
| Dec 23, 2024 | 75.06 | 75.08 | 75.05 | 75.05 | 74.48 | - | 53,561 |
| Dec 20, 2024 | 75.08 | 75.08 | 75.03 | 75.05 | 74.48 | -0.35% | 82,503 |
| Dec 19, 2024 | 75.32 | 75.35 | 75.31 | 75.31 | 74.43 | -0.05% | 85,257 |
| Dec 18, 2024 | 75.34 | 75.38 | 75.33 | 75.35 | 74.47 | - | 119,576 |
| Dec 17, 2024 | 75.36 | 75.37 | 75.33 | 75.35 | 74.47 | -0.03% | 173,696 |
| Dec 16, 2024 | 75.34 | 75.38 | 75.34 | 75.37 | 74.49 | 0.07% | 42,702 |
| Dec 13, 2024 | 75.35 | 75.35 | 75.31 | 75.32 | 74.44 | -0.01% | 57,337 |
| Dec 12, 2024 | 75.30 | 75.35 | 75.30 | 75.33 | 74.45 | -0.01% | 23,160 |
| Dec 11, 2024 | 75.29 | 75.37 | 75.29 | 75.34 | 74.45 | 0.01% | 204,203 |
| Dec 10, 2024 | 75.33 | 75.34 | 75.29 | 75.33 | 74.45 | 0.01% | 84,708 |
| Dec 9, 2024 | 75.28 | 75.34 | 75.26 | 75.32 | 74.44 | 0.01% | 28,084 |
| Dec 6, 2024 | 75.31 | 75.31 | 75.28 | 75.31 | 74.43 | 0.07% | 57,839 |
| Dec 5, 2024 | 75.21 | 75.27 | 75.21 | 75.26 | 74.38 | 0.03% | 73,207 |
| Dec 4, 2024 | 75.21 | 75.25 | 75.21 | 75.24 | 74.36 | 0.03% | 71,394 |
| Dec 3, 2024 | 75.20 | 75.25 | 75.19 | 75.21 | 74.33 | -0.04% | 167,987 |
| Dec 2, 2024 | 75.23 | 75.24 | 75.16 | 75.24 | 74.36 | -0.36% | 133,043 |
| Nov 29, 2024 | 75.48 | 75.52 | 75.48 | 75.51 | 74.29 | 0.06% | 45,682 |
| Nov 27, 2024 | 75.45 | 75.48 | 75.45 | 75.47 | 74.24 | 0.03% | 71,216 |
| Nov 26, 2024 | 75.48 | 75.48 | 75.44 | 75.45 | 74.22 | -0.05% | 97,399 |
| Nov 25, 2024 | 75.49 | 75.49 | 75.45 | 75.48 | 74.26 | 0.05% | 105,447 |
| Nov 22, 2024 | 75.45 | 75.45 | 75.43 | 75.44 | 74.22 | 0.01% | 28,478 |
| Nov 21, 2024 | 75.43 | 75.44 | 75.42 | 75.43 | 74.21 | 0.01% | 56,977 |
| Nov 20, 2024 | 75.39 | 75.43 | 75.39 | 75.42 | 74.20 | -0.01% | 47,803 |
| Nov 19, 2024 | 75.43 | 75.43 | 75.41 | 75.43 | 74.20 | 0.03% | 285,206 |
| Nov 18, 2024 | 75.39 | 75.41 | 75.39 | 75.41 | 74.18 | 0.03% | 91,643 |
| Nov 15, 2024 | 75.33 | 75.38 | 75.33 | 75.38 | 74.16 | 0.04% | 35,356 |
| Nov 14, 2024 | 75.37 | 75.38 | 75.33 | 75.35 | 74.13 | -0.02% | 75,915 |
| Nov 13, 2024 | 75.30 | 75.37 | 75.30 | 75.37 | 74.14 | 0.04% | 25,505 |
| Nov 12, 2024 | 75.31 | 75.35 | 75.31 | 75.34 | 74.12 | - | 21,529 |
| Nov 11, 2024 | 75.36 | 75.36 | 75.30 | 75.34 | 74.12 | 0.01% | 39,130 |
| Nov 8, 2024 | 75.33 | 75.34 | 75.32 | 75.33 | 74.11 | 0.01% | 40,299 |
| Nov 7, 2024 | 75.29 | 75.32 | 75.29 | 75.32 | 74.10 | 0.05% | 38,478 |
| Nov 6, 2024 | 75.24 | 75.29 | 75.24 | 75.29 | 74.07 | - | 81,043 |
| Nov 5, 2024 | 75.29 | 75.29 | 75.26 | 75.29 | 74.07 | 0.01% | 39,183 |
| Nov 4, 2024 | 75.30 | 75.30 | 75.26 | 75.28 | 74.06 | 0.07% | 128,925 |
| Nov 1, 2024 | 75.27 | 75.27 | 75.22 | 75.23 | 74.01 | -0.39% | 48,911 |
| Oct 31, 2024 | 75.51 | 75.53 | 75.51 | 75.53 | 73.99 | 0.01% | 39,097 |
| Oct 30, 2024 | 75.55 | 75.55 | 75.52 | 75.52 | 73.98 | -0.01% | 71,164 |
| Oct 29, 2024 | 75.51 | 75.53 | 75.51 | 75.53 | 73.99 | 0.02% | 52,092 |
| Oct 28, 2024 | 75.52 | 75.53 | 75.50 | 75.51 | 73.97 | 0.01% | 218,538 |
| Oct 25, 2024 | 75.46 | 75.53 | 75.46 | 75.50 | 73.96 | -0.01% | 36,299 |
| Oct 24, 2024 | 75.47 | 75.51 | 75.47 | 75.51 | 73.97 | 0.08% | 99,063 |
| Oct 23, 2024 | 75.45 | 75.46 | 75.45 | 75.45 | 73.92 | -0.01% | 23,119 |
| Oct 22, 2024 | 75.45 | 75.48 | 75.45 | 75.46 | 73.92 | -0.01% | 28,250 |
| Oct 21, 2024 | 75.45 | 75.49 | 75.45 | 75.47 | 73.94 | -0.01% | 113,996 |
| Oct 18, 2024 | 75.47 | 75.49 | 75.45 | 75.48 | 73.94 | 0.03% | 416,521 |
| Oct 17, 2024 | 75.45 | 75.45 | 75.44 | 75.45 | 73.92 | - | 24,022 |
| Oct 16, 2024 | 75.46 | 75.46 | 75.44 | 75.45 | 73.92 | 0.01% | 58,105 |
| Oct 15, 2024 | 75.44 | 75.46 | 75.44 | 75.45 | 73.91 | 0.01% | 69,545 |
| Oct 14, 2024 | 75.41 | 75.44 | 75.41 | 75.44 | 73.91 | 0.03% | 10,122 |
| Oct 11, 2024 | 75.41 | 75.42 | 75.40 | 75.42 | 73.89 | 0.05% | 75,826 |
| Oct 10, 2024 | 75.35 | 75.39 | 75.35 | 75.39 | 73.85 | 0.02% | 43,873 |
| Oct 9, 2024 | 75.38 | 75.38 | 75.36 | 75.37 | 73.84 | 0.02% | 37,855 |
| Oct 8, 2024 | 75.36 | 75.37 | 75.35 | 75.36 | 73.82 | 0.01% | 90,617 |