FlexShares Ultra-Short Income Fund (RAVI)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:54PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 75.26 | 75.27 | 75.24 | 75.26 | 75.26 | 52,400 |
| 09 may 2024 | 75.22 | 75.26 | 75.22 | 75.24 | 75.24 | 81,200 |
| 08 may 2024 | 75.23 | 75.25 | 75.22 | 75.24 | 75.24 | 186,300 |
| 07 may 2024 | 75.25 | 75.25 | 75.21 | 75.21 | 75.21 | 24,100 |
| 06 may 2024 | 75.23 | 75.23 | 75.20 | 75.21 | 75.21 | 14,800 |
| 03 may 2024 | 75.21 | 75.21 | 75.18 | 75.20 | 75.20 | 81,800 |
| 02 may 2024 | 75.12 | 75.18 | 75.12 | 75.15 | 75.15 | 96,700 |
| 01 may 2024 | 75.13 | 75.14 | 75.12 | 75.14 | 75.14 | 23,900 |
| 01 may 2024 | 0.333 Dividendo | |||||
| 30 abr 2024 | 75.44 | 75.46 | 75.43 | 75.43 | 75.10 | 37,300 |
| 29 abr 2024 | 75.47 | 75.47 | 75.44 | 75.46 | 75.13 | 41,400 |
| 26 abr 2024 | 75.38 | 75.43 | 75.38 | 75.42 | 75.09 | 38,000 |
| 25 abr 2024 | 75.38 | 75.40 | 75.36 | 75.39 | 75.06 | 41,000 |
| 24 abr 2024 | 75.35 | 75.39 | 75.35 | 75.39 | 75.06 | 34,100 |
| 23 abr 2024 | 75.35 | 75.37 | 75.35 | 75.37 | 75.04 | 41,400 |
| 22 abr 2024 | 75.33 | 75.35 | 75.33 | 75.35 | 75.02 | 12,200 |
| 19 abr 2024 | 75.34 | 75.34 | 75.30 | 75.32 | 74.99 | 19,700 |
| 18 abr 2024 | 75.28 | 75.32 | 75.28 | 75.31 | 74.98 | 19,900 |
| 17 abr 2024 | 75.26 | 75.30 | 75.26 | 75.29 | 74.96 | 15,800 |
| 16 abr 2024 | 75.31 | 75.31 | 75.25 | 75.26 | 74.93 | 27,800 |
| 15 abr 2024 | 75.24 | 75.27 | 75.24 | 75.27 | 74.94 | 129,100 |
| 12 abr 2024 | 75.23 | 75.26 | 75.23 | 75.26 | 74.93 | 16,800 |
| 11 abr 2024 | 75.24 | 75.26 | 75.22 | 75.24 | 74.91 | 39,200 |
| 10 abr 2024 | 75.21 | 75.22 | 75.19 | 75.21 | 74.88 | 46,400 |
| 09 abr 2024 | 75.26 | 75.26 | 75.22 | 75.24 | 74.91 | 20,600 |
| 08 abr 2024 | 75.20 | 75.23 | 75.20 | 75.22 | 74.89 | 35,500 |
| 05 abr 2024 | 75.17 | 75.21 | 75.17 | 75.20 | 74.87 | 33,300 |
| 04 abr 2024 | 75.20 | 75.20 | 75.17 | 75.18 | 74.85 | 40,800 |
| 03 abr 2024 | 75.19 | 75.19 | 75.15 | 75.19 | 74.86 | 16,000 |
| 02 abr 2024 | 75.12 | 75.16 | 75.12 | 75.16 | 74.83 | 38,300 |
| 01 abr 2024 | 75.17 | 75.17 | 75.12 | 75.13 | 74.80 | 40,000 |
| 01 abr 2024 | 0.338 Dividendo | |||||
| 28 mar 2024 | 75.44 | 75.46 | 75.44 | 75.45 | 74.78 | 25,500 |
| 27 mar 2024 | 75.44 | 75.46 | 75.42 | 75.44 | 74.77 | 33,200 |
| 26 mar 2024 | 75.42 | 75.43 | 75.41 | 75.41 | 74.74 | 26,800 |
| 25 mar 2024 | 75.44 | 75.44 | 75.40 | 75.41 | 74.74 | 19,000 |
| 22 mar 2024 | 75.41 | 75.41 | 75.39 | 75.41 | 74.74 | 69,900 |
| 21 mar 2024 | 75.37 | 75.38 | 75.36 | 75.36 | 74.69 | 60,500 |
| 20 mar 2024 | 75.33 | 75.35 | 75.33 | 75.35 | 74.68 | 204,600 |
| 19 mar 2024 | 75.35 | 75.35 | 75.31 | 75.32 | 74.65 | 47,800 |
| 18 mar 2024 | 75.31 | 75.32 | 75.30 | 75.31 | 74.64 | 64,000 |
| 15 mar 2024 | 75.30 | 75.30 | 75.27 | 75.28 | 74.61 | 133,300 |
| 14 mar 2024 | 75.24 | 75.29 | 75.24 | 75.27 | 74.60 | 86,800 |
| 13 mar 2024 | 75.28 | 75.28 | 75.27 | 75.28 | 74.61 | 163,800 |
| 12 mar 2024 | 75.28 | 75.28 | 75.24 | 75.26 | 74.59 | 46,100 |
| 11 mar 2024 | 75.28 | 75.28 | 75.25 | 75.27 | 74.60 | 33,800 |
| 08 mar 2024 | 75.25 | 75.25 | 75.24 | 75.25 | 74.58 | 43,600 |
| 07 mar 2024 | 75.23 | 75.23 | 75.20 | 75.22 | 74.55 | 78,400 |
| 06 mar 2024 | 75.20 | 75.21 | 75.18 | 75.19 | 74.52 | 29,200 |
| 05 mar 2024 | 75.15 | 75.19 | 75.15 | 75.15 | 74.48 | 43,000 |
| 04 mar 2024 | 75.13 | 75.17 | 75.13 | 75.17 | 74.50 | 62,800 |
| 01 mar 2024 | 75.10 | 75.15 | 75.10 | 75.15 | 74.48 | 85,400 |
| 01 mar 2024 | 0.31 Dividendo | |||||
| 29 feb 2024 | 75.39 | 75.43 | 75.39 | 75.42 | 74.44 | 130,300 |
| 28 feb 2024 | 75.42 | 75.42 | 75.39 | 75.40 | 74.42 | 28,800 |
| 27 feb 2024 | 75.41 | 75.41 | 75.38 | 75.39 | 74.41 | 62,400 |
| 26 feb 2024 | 75.41 | 75.41 | 75.38 | 75.39 | 74.41 | 28,300 |
| 23 feb 2024 | 75.37 | 75.37 | 75.36 | 75.37 | 74.39 | 158,500 |
| 22 feb 2024 | 75.34 | 75.35 | 75.33 | 75.33 | 74.35 | 51,100 |
| 21 feb 2024 | 75.32 | 75.33 | 75.31 | 75.33 | 74.35 | 23,600 |
| 20 feb 2024 | 75.33 | 75.33 | 75.31 | 75.32 | 74.34 | 54,400 |
| 16 feb 2024 | 75.27 | 75.29 | 75.25 | 75.29 | 74.32 | 80,200 |
| 15 feb 2024 | 75.24 | 75.27 | 75.24 | 75.26 | 74.29 | 39,300 |
| 14 feb 2024 | 75.24 | 75.25 | 75.23 | 75.24 | 74.27 | 33,100 |
| 13 feb 2024 | 75.20 | 75.22 | 75.19 | 75.20 | 74.23 | 108,600 |
| 12 feb 2024 | 75.26 | 75.26 | 75.22 | 75.22 | 74.25 | 29,100 |
| 09 feb 2024 | 75.19 | 75.21 | 75.19 | 75.21 | 74.24 | 35,700 |
| 08 feb 2024 | 75.17 | 75.19 | 75.17 | 75.19 | 74.22 | 33,600 |
| 07 feb 2024 | 75.17 | 75.19 | 75.16 | 75.18 | 74.21 | 25,300 |
| 06 feb 2024 | 75.16 | 75.17 | 75.15 | 75.16 | 74.19 | 41,000 |
| 05 feb 2024 | 75.15 | 75.16 | 75.13 | 75.13 | 74.16 | 81,400 |
| 02 feb 2024 | 75.12 | 75.13 | 75.10 | 75.13 | 74.16 | 48,000 |
| 01 feb 2024 | 75.13 | 75.13 | 75.12 | 75.13 | 74.16 | 66,600 |
| 01 feb 2024 | 0.337 Dividendo | |||||
| 31 ene 2024 | 75.47 | 75.47 | 75.43 | 75.45 | 74.14 | 94,000 |
| 30 ene 2024 | 75.45 | 75.45 | 75.40 | 75.41 | 74.10 | 40,300 |
| 29 ene 2024 | 75.40 | 75.42 | 75.40 | 75.41 | 74.10 | 24,600 |
| 26 ene 2024 | 75.36 | 75.40 | 75.36 | 75.39 | 74.08 | 56,200 |
| 25 ene 2024 | 75.36 | 75.38 | 75.36 | 75.38 | 74.07 | 66,600 |
| 24 ene 2024 | 75.34 | 75.37 | 75.33 | 75.35 | 74.04 | 38,000 |
| 23 ene 2024 | 75.33 | 75.34 | 75.32 | 75.34 | 74.03 | 48,700 |
| 22 ene 2024 | 75.30 | 75.34 | 75.29 | 75.33 | 74.02 | 125,900 |
| 19 ene 2024 | 75.28 | 75.30 | 75.28 | 75.30 | 73.99 | 40,900 |
| 18 ene 2024 | 75.25 | 75.29 | 75.25 | 75.28 | 73.97 | 25,900 |
| 17 ene 2024 | 75.27 | 75.27 | 75.25 | 75.27 | 73.96 | 56,200 |
| 16 ene 2024 | 75.27 | 75.28 | 75.25 | 75.27 | 73.96 | 66,900 |
| 12 ene 2024 | 75.22 | 75.25 | 75.22 | 75.25 | 73.94 | 45,900 |
| 11 ene 2024 | 75.16 | 75.22 | 75.16 | 75.22 | 73.91 | 46,400 |
| 10 ene 2024 | 75.15 | 75.18 | 75.15 | 75.17 | 73.87 | 36,600 |
| 09 ene 2024 | 75.14 | 75.15 | 75.13 | 75.15 | 73.85 | 49,400 |
| 08 ene 2024 | 75.15 | 75.15 | 75.13 | 75.14 | 73.84 | 43,100 |
| 05 ene 2024 | 75.07 | 75.11 | 75.07 | 75.11 | 73.81 | 93,400 |
| 04 ene 2024 | 75.06 | 75.07 | 75.04 | 75.07 | 73.77 | 135,200 |
| 03 ene 2024 | 75.06 | 75.06 | 75.03 | 75.05 | 73.75 | 157,300 |
| 02 ene 2024 | 75.04 | 75.05 | 75.03 | 75.04 | 73.74 | 31,200 |
| 29 dic 2023 | 75.00 | 75.04 | 75.00 | 75.03 | 73.73 | 34,500 |
| 28 dic 2023 | 75.01 | 75.02 | 75.00 | 75.01 | 73.71 | 147,500 |
| 27 dic 2023 | 75.00 | 75.01 | 74.98 | 75.00 | 73.70 | 104,200 |
| 26 dic 2023 | 74.96 | 74.98 | 74.95 | 74.98 | 73.68 | 86,400 |
| 22 dic 2023 | 74.93 | 74.95 | 74.92 | 74.95 | 73.65 | 32,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.