NYSEArca - Delayed Quote USD

FlexShares Ultra-Short Income Fund (RAVI)

75.42 +0.03 (+0.04%)
At close: April 26 at 3:59 PM EDT
74.15 -1.27 (-1.68%)
After hours: April 26 at 4:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 75.38 75.43 75.38 75.42 75.42 38,000
Apr 25, 2024 75.38 75.40 75.36 75.39 75.39 41,000
Apr 24, 2024 75.35 75.39 75.35 75.39 75.39 34,100
Apr 23, 2024 75.35 75.37 75.35 75.37 75.37 41,400
Apr 22, 2024 75.33 75.35 75.33 75.35 75.35 12,200
Apr 19, 2024 75.34 75.34 75.30 75.32 75.32 19,700
Apr 18, 2024 75.28 75.32 75.28 75.31 75.31 19,900
Apr 17, 2024 75.26 75.30 75.26 75.29 75.29 15,800
Apr 16, 2024 75.31 75.31 75.25 75.26 75.26 27,800
Apr 15, 2024 75.24 75.27 75.24 75.27 75.27 129,100
Apr 12, 2024 75.23 75.26 75.23 75.26 75.26 16,800
Apr 11, 2024 75.24 75.26 75.22 75.24 75.24 39,200
Apr 10, 2024 75.21 75.22 75.19 75.21 75.21 46,400
Apr 9, 2024 75.26 75.26 75.22 75.24 75.24 20,600
Apr 8, 2024 75.20 75.23 75.20 75.22 75.22 35,500
Apr 5, 2024 75.17 75.21 75.17 75.20 75.20 33,300
Apr 4, 2024 75.20 75.20 75.17 75.18 75.18 40,800
Apr 3, 2024 75.19 75.19 75.15 75.19 75.19 16,000
Apr 2, 2024 75.12 75.16 75.12 75.16 75.16 38,300
Apr 1, 2024 0.34 Dividend
Apr 1, 2024 75.17 75.17 75.12 75.13 75.13 40,000
Mar 28, 2024 75.44 75.46 75.44 75.45 75.11 25,500
Mar 27, 2024 75.44 75.46 75.42 75.44 75.10 33,200
Mar 26, 2024 75.42 75.43 75.41 75.41 75.07 26,800
Mar 25, 2024 75.44 75.44 75.40 75.41 75.07 19,000
Mar 22, 2024 75.41 75.41 75.39 75.41 75.07 69,900
Mar 21, 2024 75.37 75.38 75.36 75.36 75.02 60,500
Mar 20, 2024 75.33 75.35 75.33 75.35 75.01 204,600
Mar 19, 2024 75.35 75.35 75.31 75.32 74.98 47,800
Mar 18, 2024 75.31 75.32 75.30 75.31 74.97 64,000
Mar 15, 2024 75.30 75.30 75.27 75.28 74.94 133,300
Mar 14, 2024 75.24 75.29 75.24 75.27 74.93 86,800
Mar 13, 2024 75.28 75.28 75.27 75.28 74.94 163,800
Mar 12, 2024 75.28 75.28 75.24 75.26 74.92 46,100
Mar 11, 2024 75.28 75.28 75.25 75.27 74.93 33,800
Mar 8, 2024 75.25 75.25 75.24 75.25 74.91 43,600
Mar 7, 2024 75.23 75.23 75.20 75.22 74.88 78,400
Mar 6, 2024 75.20 75.21 75.18 75.19 74.85 29,200
Mar 5, 2024 75.15 75.19 75.15 75.15 74.81 43,000
Mar 4, 2024 75.13 75.17 75.13 75.17 74.83 62,800
Mar 1, 2024 0.31 Dividend
Mar 1, 2024 75.10 75.15 75.10 75.15 74.81 85,400
Feb 29, 2024 75.39 75.43 75.39 75.42 74.77 130,300
Feb 28, 2024 75.42 75.42 75.39 75.40 74.75 28,800
Feb 27, 2024 75.41 75.41 75.38 75.39 74.74 62,400
Feb 26, 2024 75.41 75.41 75.38 75.39 74.74 28,300
Feb 23, 2024 75.37 75.37 75.36 75.37 74.72 158,500
Feb 22, 2024 75.34 75.35 75.33 75.33 74.68 51,100
Feb 21, 2024 75.32 75.33 75.31 75.33 74.68 23,600
Feb 20, 2024 75.33 75.33 75.31 75.32 74.67 54,400
Feb 16, 2024 75.27 75.29 75.25 75.29 74.64 80,200
Feb 15, 2024 75.24 75.27 75.24 75.26 74.61 39,300
Feb 14, 2024 75.24 75.25 75.23 75.24 74.60 33,100
Feb 13, 2024 75.20 75.22 75.19 75.20 74.56 108,600
Feb 12, 2024 75.26 75.26 75.22 75.22 74.58 29,100
Feb 9, 2024 75.19 75.21 75.19 75.21 74.57 35,700
Feb 8, 2024 75.17 75.19 75.17 75.19 74.55 33,600
Feb 7, 2024 75.17 75.19 75.16 75.18 74.54 25,300
Feb 6, 2024 75.16 75.17 75.15 75.16 74.52 41,000
Feb 5, 2024 75.15 75.16 75.13 75.13 74.49 81,400
Feb 2, 2024 75.12 75.13 75.10 75.13 74.49 48,000
Feb 1, 2024 0.34 Dividend
Feb 1, 2024 75.13 75.13 75.12 75.13 74.49 66,600
Jan 31, 2024 75.47 75.47 75.43 75.45 74.47 94,000
Jan 30, 2024 75.45 75.45 75.40 75.41 74.43 40,300
Jan 29, 2024 75.40 75.42 75.40 75.41 74.43 24,600
Jan 26, 2024 75.36 75.40 75.36 75.39 74.41 56,200
Jan 25, 2024 75.36 75.38 75.36 75.38 74.40 66,600
Jan 24, 2024 75.34 75.37 75.33 75.35 74.37 38,000
Jan 23, 2024 75.33 75.34 75.32 75.34 74.36 48,700
Jan 22, 2024 75.30 75.34 75.29 75.33 74.35 125,900
Jan 19, 2024 75.28 75.30 75.28 75.30 74.32 40,900
Jan 18, 2024 75.25 75.29 75.25 75.28 74.30 25,900
Jan 17, 2024 75.27 75.27 75.25 75.27 74.29 56,200
Jan 16, 2024 75.27 75.28 75.25 75.27 74.29 66,900
Jan 12, 2024 75.22 75.25 75.22 75.25 74.27 45,900
Jan 11, 2024 75.16 75.22 75.16 75.22 74.24 46,400
Jan 10, 2024 75.15 75.18 75.15 75.17 74.19 36,600
Jan 9, 2024 75.14 75.15 75.13 75.15 74.17 49,400
Jan 8, 2024 75.15 75.15 75.13 75.14 74.16 43,100
Jan 5, 2024 75.07 75.11 75.07 75.11 74.13 93,400
Jan 4, 2024 75.06 75.07 75.04 75.07 74.09 135,200
Jan 3, 2024 75.06 75.06 75.03 75.05 74.07 157,300
Jan 2, 2024 75.04 75.05 75.03 75.04 74.06 31,200
Dec 29, 2023 75.00 75.04 75.00 75.03 74.05 34,500
Dec 28, 2023 75.01 75.02 75.00 75.01 74.03 147,500
Dec 27, 2023 75.00 75.01 74.98 75.00 74.03 104,200
Dec 26, 2023 74.96 74.98 74.95 74.98 74.01 86,400
Dec 22, 2023 74.93 74.95 74.92 74.95 73.98 32,500
Dec 21, 2023 74.91 74.91 74.90 74.91 73.94 85,300
Dec 20, 2023 74.87 74.88 74.86 74.86 73.89 48,300
Dec 19, 2023 74.86 74.87 74.83 74.85 73.88 152,000
Dec 18, 2023 74.73 74.87 74.73 74.85 73.88 116,000
Dec 15, 2023 0.33 Dividend
Dec 15, 2023 74.81 74.83 74.80 74.81 73.84 51,500
Dec 14, 2023 75.15 75.16 75.13 75.13 73.83 95,200
Dec 13, 2023 75.05 75.10 75.05 75.10 73.80 93,800
Dec 12, 2023 75.02 75.04 75.02 75.03 73.73 57,500
Dec 11, 2023 75.05 75.05 75.02 75.03 73.73 33,500
Dec 8, 2023 75.02 75.03 74.99 75.01 73.71 110,200
Dec 7, 2023 75.03 75.04 75.02 75.04 73.74 133,300
Dec 6, 2023 75.00 75.02 75.00 75.00 73.70 29,700
Dec 5, 2023 74.98 75.02 74.97 75.01 73.71 110,500
Dec 4, 2023 74.99 74.99 74.98 74.99 73.69 93,300
Dec 1, 2023 0.34 Dividend
Dec 1, 2023 74.94 74.97 74.93 74.97 73.67 40,700
Nov 30, 2023 75.23 75.28 75.23 75.24 73.60 40,000
Nov 29, 2023 75.24 75.25 75.23 75.25 73.61 57,700
Nov 28, 2023 75.18 75.22 75.18 75.21 73.58 48,600
Nov 27, 2023 75.17 75.19 75.17 75.19 73.56 18,700
Nov 24, 2023 75.13 75.14 75.13 75.14 73.51 26,900
Nov 22, 2023 75.14 75.14 75.13 75.13 73.50 86,600
Nov 21, 2023 75.11 75.13 75.11 75.12 73.49 203,400
Nov 20, 2023 75.09 75.11 75.09 75.11 73.48 22,900
Nov 17, 2023 75.05 75.08 75.04 75.07 73.44 109,900
Nov 16, 2023 75.05 75.06 75.04 75.04 73.41 40,300
Nov 15, 2023 75.02 75.03 75.01 75.02 73.39 45,600
Nov 14, 2023 75.03 75.04 74.99 75.03 73.40 56,800
Nov 13, 2023 74.98 74.99 74.97 74.99 73.36 140,400
Nov 10, 2023 74.96 74.97 74.94 74.96 73.33 38,300
Nov 9, 2023 74.93 74.94 74.91 74.94 73.31 92,200
Nov 8, 2023 74.92 74.93 74.91 74.93 73.30 20,800
Nov 7, 2023 74.91 74.92 74.90 74.91 73.28 92,700
Nov 6, 2023 74.90 74.91 74.89 74.90 73.27 35,800
Nov 3, 2023 74.90 74.93 74.89 74.91 73.28 103,700
Nov 2, 2023 74.87 74.87 74.83 74.86 73.23 136,300
Nov 1, 2023 0.32 Dividend
Nov 1, 2023 74.79 74.85 74.79 74.85 73.22 91,500
Oct 31, 2023 75.12 75.16 75.06 75.11 73.17 58,500
Oct 30, 2023 75.11 75.13 75.10 75.11 73.17 40,100
Oct 27, 2023 75.07 75.11 75.07 75.10 73.16 26,600
Oct 26, 2023 75.06 75.09 75.06 75.09 73.15 54,600
Oct 25, 2023 75.04 75.07 75.04 75.07 73.13 34,700
Oct 24, 2023 75.04 75.05 75.02 75.05 73.11 20,700
Oct 23, 2023 75.00 75.05 75.00 75.04 73.10 83,900
Oct 20, 2023 75.01 75.03 75.00 75.03 73.09 101,700
Oct 19, 2023 75.02 75.02 74.97 74.99 73.05 41,700
Oct 18, 2023 74.97 74.98 74.97 74.97 73.03 47,800
Oct 17, 2023 74.85 74.97 74.85 74.96 73.02 28,800
Oct 16, 2023 74.97 74.99 74.96 74.97 73.03 46,600
Oct 13, 2023 75.00 75.00 74.92 74.95 73.01 13,900
Oct 12, 2023 74.94 74.94 74.91 74.93 72.99 110,500
Oct 11, 2023 74.92 74.93 74.91 74.93 72.99 51,000
Oct 10, 2023 74.89 74.93 74.89 74.91 72.97 37,400
Oct 9, 2023 74.98 74.98 74.85 74.90 72.96 11,700
Oct 6, 2023 74.90 74.90 74.86 74.87 72.93 47,000
Oct 5, 2023 74.86 74.87 74.85 74.86 72.92 74,700
Oct 4, 2023 74.81 74.86 74.81 74.85 72.91 45,100
Oct 3, 2023 74.84 74.84 74.81 74.83 72.90 211,600
Oct 2, 2023 0.31 Dividend
Oct 2, 2023 74.76 74.82 74.76 74.82 72.89 27,100
Sep 29, 2023 75.13 75.13 75.10 75.11 72.87 80,200
Sep 28, 2023 75.18 75.18 75.07 75.10 72.86 33,100
Sep 27, 2023 75.01 75.09 75.01 75.06 72.82 65,400
Sep 26, 2023 74.96 75.08 74.96 75.07 72.83 72,400
Sep 25, 2023 75.06 75.08 75.06 75.07 72.83 35,200
Sep 22, 2023 75.04 75.06 75.04 75.05 72.81 75,900
Sep 21, 2023 74.98 75.09 74.98 75.03 72.79 139,200
Sep 20, 2023 75.03 75.03 75.00 75.00 72.76 38,700
Sep 19, 2023 74.88 75.00 74.88 75.00 72.76 54,100
Sep 18, 2023 74.95 75.00 74.95 75.00 72.76 40,300
Sep 15, 2023 74.94 74.96 74.94 74.96 72.72 84,600
Sep 14, 2023 74.99 74.99 74.93 74.94 72.71 215,200
Sep 13, 2023 74.93 74.94 74.92 74.94 72.71 34,000
Sep 12, 2023 74.94 74.94 74.92 74.93 72.70 34,800
Sep 11, 2023 74.93 74.95 74.93 74.94 72.71 109,600
Sep 8, 2023 74.85 74.91 74.85 74.89 72.66 29,500
Sep 7, 2023 74.87 74.88 74.87 74.88 72.65 96,800
Sep 6, 2023 74.78 74.87 74.78 74.85 72.62 54,100
Sep 5, 2023 74.69 74.84 74.69 74.84 72.61 102,600
Sep 1, 2023 0.30 Dividend
Sep 1, 2023 74.85 74.85 74.82 74.82 72.59 24,300
Aug 31, 2023 75.27 75.27 75.11 75.13 72.60 29,200
Aug 30, 2023 74.96 75.12 74.95 75.09 72.56 76,100
Aug 29, 2023 75.08 75.10 75.06 75.10 72.57 51,000
Aug 28, 2023 75.06 75.08 75.02 75.06 72.53 80,200
Aug 25, 2023 75.02 75.04 75.02 75.04 72.51 40,900
Aug 24, 2023 75.02 75.03 75.01 75.03 72.50 47,800
Aug 23, 2023 75.15 75.15 75.01 75.01 72.48 32,600
Aug 22, 2023 74.99 75.00 74.97 74.99 72.46 46,400
Aug 21, 2023 74.95 75.00 74.95 74.98 72.45 53,900
Aug 18, 2023 74.98 74.98 74.96 74.97 72.44 89,200
Aug 17, 2023 74.93 74.96 74.93 74.96 72.43 55,900
Aug 16, 2023 74.98 74.98 74.93 74.93 72.40 36,900
Aug 15, 2023 74.93 74.94 74.92 74.94 72.41 70,600
Aug 14, 2023 74.89 74.93 74.89 74.92 72.39 81,900
Aug 11, 2023 75.04 75.04 74.75 74.89 72.36 78,900
Aug 10, 2023 74.89 74.91 74.88 74.88 72.35 33,700
Aug 9, 2023 74.89 74.91 74.88 74.89 72.36 35,200
Aug 8, 2023 74.84 74.90 74.84 74.89 72.36 96,400
Aug 7, 2023 74.91 74.91 74.86 74.87 72.35 84,300
Aug 4, 2023 74.71 74.85 74.71 74.84 72.32 30,800
Aug 3, 2023 74.80 74.82 74.79 74.82 72.30 65,800
Aug 2, 2023 74.80 74.81 74.78 74.80 72.28 49,200
Aug 1, 2023 0.30 Dividend
Aug 1, 2023 74.82 74.82 74.78 74.78 72.26 80,800
Jul 31, 2023 75.01 75.10 75.01 75.08 72.26 76,800
Jul 28, 2023 75.04 75.05 75.02 75.05 72.23 64,200
Jul 27, 2023 75.14 75.14 75.00 75.01 72.19 49,100
Jul 26, 2023 74.99 75.00 74.98 74.99 72.18 37,600
Jul 25, 2023 74.99 75.04 74.96 74.97 72.16 43,600
Jul 24, 2023 74.73 75.13 74.73 74.94 72.13 6,100
Jul 21, 2023 75.29 75.29 74.96 74.97 72.16 44,600
Jul 20, 2023 74.94 75.04 74.82 75.02 72.20 29,700
Jul 19, 2023 74.84 75.11 74.70 74.95 72.14 49,200
Jul 18, 2023 74.99 74.99 74.83 74.93 72.12 54,100
Jul 17, 2023 74.90 74.94 74.76 74.91 72.10 71,500
Jul 14, 2023 74.94 74.96 74.85 74.85 72.04 39,000
Jul 13, 2023 74.93 74.94 74.85 74.92 72.11 104,000
Jul 12, 2023 74.85 74.86 74.83 74.86 72.05 25,600
Jul 11, 2023 74.83 74.84 74.83 74.83 72.02 25,900
Jul 10, 2023 74.79 74.80 74.77 74.78 71.97 38,000
Jul 7, 2023 74.75 74.78 74.75 74.78 71.97 23,600
Jul 6, 2023 74.74 74.76 74.70 74.74 71.93 23,400
Jul 5, 2023 74.74 74.75 74.70 74.74 71.93 146,700
Jul 3, 2023 0.28 Dividend
Jul 3, 2023 74.69 74.72 74.69 74.72 71.92 24,800
Jun 30, 2023 74.95 74.97 74.91 74.96 71.88 40,800
Jun 29, 2023 74.89 74.94 74.89 74.93 71.85 19,900
Jun 28, 2023 74.94 74.96 74.92 74.94 71.86 40,000
Jun 27, 2023 74.91 74.97 74.91 74.96 71.88 23,100
Jun 26, 2023 74.91 74.94 74.87 74.87 71.80 19,500
Jun 23, 2023 74.86 74.90 74.86 74.88 71.81 37,400
Jun 22, 2023 74.89 74.90 74.86 74.86 71.79 97,700
Jun 21, 2023 74.83 74.89 74.83 74.86 71.79 65,000
Jun 20, 2023 74.84 74.87 74.82 74.83 71.76 67,300
Jun 16, 2023 74.85 74.86 74.83 74.85 71.78 27,300
Jun 15, 2023 74.81 74.82 74.75 74.82 71.75 50,100
Jun 14, 2023 74.78 74.85 74.78 74.84 71.77 237,000
Jun 13, 2023 74.79 74.80 74.77 74.80 71.73 383,200
Jun 12, 2023 74.77 74.79 74.75 74.77 71.70 31,000
Jun 9, 2023 74.77 74.80 74.75 74.80 71.73 54,200
Jun 8, 2023 74.75 74.76 74.72 74.72 71.65 49,500
Jun 7, 2023 74.73 74.74 74.71 74.72 71.65 17,800
Jun 6, 2023 74.70 74.73 74.69 74.69 71.62 33,400
Jun 5, 2023 74.67 74.70 74.67 74.69 71.62 45,900
Jun 2, 2023 74.66 74.69 74.65 74.69 71.62 111,700
Jun 1, 2023 0.28 Dividend
Jun 1, 2023 74.66 74.69 74.65 74.69 71.62 22,800
May 31, 2023 74.91 74.92 74.90 74.92 71.58 103,800
May 30, 2023 74.83 74.86 74.80 74.85 71.51 32,000
May 26, 2023 74.85 74.85 74.77 74.79 71.45 29,400
May 25, 2023 74.85 74.85 74.79 74.79 71.45 56,400
May 24, 2023 74.85 74.86 74.82 74.82 71.48 38,900
May 23, 2023 74.86 74.88 74.85 74.86 71.52 37,000
May 22, 2023 74.82 74.87 74.79 74.85 71.51 84,600
May 19, 2023 74.80 74.82 74.76 74.80 71.46 20,800
May 18, 2023 74.80 74.83 74.78 74.82 71.48 19,200
May 17, 2023 74.80 74.83 74.79 74.80 71.46 34,700
May 16, 2023 74.80 74.84 74.77 74.77 71.43 87,400
May 15, 2023 74.82 74.82 74.76 74.80 71.46 34,700
May 12, 2023 74.80 74.80 74.77 74.79 71.45 11,600
May 11, 2023 74.80 74.83 74.78 74.81 71.47 11,400
May 10, 2023 74.75 74.77 74.71 74.76 71.42 26,600
May 9, 2023 74.70 74.74 74.66 74.71 71.38 34,800
May 8, 2023 74.69 74.71 74.67 74.69 71.36 27,400
May 5, 2023 74.72 74.74 74.70 74.71 71.38 54,400
May 4, 2023 74.73 74.78 74.72 74.77 71.43 62,700
May 3, 2023 74.69 74.75 74.69 74.71 71.38 22,600
May 2, 2023 74.65 74.70 74.64 74.67 71.34 67,000
May 1, 2023 0.26 Dividend
May 1, 2023 74.63 74.64 74.62 74.64 71.31 39,700
Apr 28, 2023 74.89 74.90 74.87 74.89 71.30 14,300
Apr 27, 2023 74.91 74.91 74.87 74.91 71.32 21,000

Related Tickers