FLEXSHARES READY ACCESS VARIAB $75.32


23/5/2013 03:23 PM  |  NYSEARCA : RAVI  |  Industries :
Type:

RAVI historical data

Date Open High Low Close Volume
5/23/2013 75.32 75.32 75.32 75.32 42
5/22/2013 75.31 75.32 75.31 75.32 1339
5/21/2013 75.31 75.31 75.31 75.31 52
5/20/2013 75.31 75.32 75.30 75.32 100
5/17/2013 75.31 75.31 75.31 75.31 8
5/16/2013 75.30 75.31 75.30 75.31 9
5/15/2013 75.31 75.34 75.31 75.32 205
5/14/2013 75.31 75.31 75.30 75.30 12
5/13/2013 75.31 75.31 75.31 75.31 12
5/10/2013 75.33 75.33 75.33 75.33 7
5/9/2013 75.32 75.32 75.32 75.32 20
5/8/2013 75.32 75.32 75.32 75.32 24
5/7/2013 75.31 75.31 75.29 75.31 19
5/6/2013 75.30 75.31 75.28 75.31 77
5/3/2013 75.30 75.30 75.30 75.30 2
5/2/2013 75.30 75.30 75.28 75.30 82
5/1/2013 75.32 75.32 75.32 75.32 65
4/30/2013 75.30 75.30 75.30 75.30 0
4/29/2013 75.30 75.30 75.30 75.30 0
4/26/2013 75.30 75.30 75.30 75.30 0
4/25/2013 75.30 75.30 75.30 75.30 0
4/24/2013 75.30 75.30 75.30 75.30 27
4/23/2013 75.26 75.26 75.26 75.26 0
4/22/2013 75.28 75.28 75.26 75.26 15
4/19/2013 75.27 75.28 75.27 75.28 16
4/18/2013 75.28 75.28 75.28 75.28 0
4/17/2013 75.28 75.28 75.28 75.28 0
4/16/2013 75.28 75.28 75.28 75.28 2
4/15/2013 75.27 75.27 75.27 75.27 22
4/12/2013 75.24 75.24 75.24 75.24 3
4/11/2013 75.25 75.26 75.25 75.26 3
4/10/2013 75.24 75.24 75.24 75.24 8
4/9/2013 75.23 75.23 75.23 75.23 5
4/8/2013 75.22 75.23 75.22 75.23 5
4/5/2013 75.22 75.22 75.22 75.22 0
4/4/2013 75.20 75.22 75.20 75.22 9
4/3/2013 75.23 75.23 75.23 75.23 7
4/2/2013 75.19 75.19 75.19 75.19 0
4/1/2013 75.19 75.19 75.19 75.19 0
3/28/2013 75.20 75.20 75.19 75.19 8
3/27/2013 75.21 75.21 75.21 75.21 3
3/26/2013 75.11 75.11 75.11 75.11 0
3/25/2013 75.11 75.11 75.11 75.11 0
3/22/2013 75.11 75.11 75.11 75.11 0
3/21/2013 75.11 75.11 75.11 75.11 0
3/20/2013 75.11 75.11 75.11 75.11 0
3/19/2013 75.11 75.11 75.11 75.11 0
3/18/2013 75.11 75.11 75.11 75.11 0
3/15/2013 75.11 75.11 75.11 75.11 0
3/14/2013 75.11 75.11 75.11 75.11 0
3/13/2013 75.11 75.11 75.11 75.11 0
3/12/2013 75.11 75.11 75.11 75.11 0
3/11/2013 75.11 75.11 75.11 75.11 0
3/8/2013 75.11 75.11 75.11 75.11 0
3/7/2013 75.11 75.11 75.11 75.11 31
3/6/2013 75.10 75.10 75.10 75.10 0
3/5/2013 75.10 75.10 75.10 75.10 14
3/4/2013 75.11 75.11 75.11 75.11 0
3/1/2013 75.11 75.11 75.11 75.11 0
2/28/2013 75.11 75.11 75.11 75.11 0
2/27/2013 75.12 75.12 75.11 75.11 2
2/26/2013 75.12 75.12 75.12 75.12 9
2/25/2013 75.03 75.03 75.03 75.03 0
2/22/2013 75.03 75.03 75.03 75.03 0
2/21/2013 75.03 75.03 75.03 75.03 0
2/20/2013 75.03 75.03 75.03 75.03 0
2/19/2013 75.03 75.03 75.03 75.03 0
2/15/2013 75.03 75.03 75.03 75.03 0
2/14/2013 75.03 75.03 75.03 75.03 0
2/13/2013 75.03 75.03 75.03 75.03 0
2/12/2013 75.03 75.03 75.03 75.03 0
2/11/2013 75.03 75.03 75.03 75.03 2
2/8/2013 75.06 75.06 75.06 75.06 20
2/7/2013 75.05 75.05 75.05 75.05 0
2/6/2013 75.05 75.05 75.05 75.05 0
2/5/2013 75.05 75.05 75.05 75.05 13
2/4/2013 75.06 75.06 75.06 75.06 3
2/1/2013 75.05 75.05 75.05 75.05 0
1/31/2013 75.05 75.05 75.05 75.05 0
1/30/2013 75.05 75.05 75.05 75.05 0
1/29/2013 75.05 75.05 75.05 75.05 0
1/28/2013 75.05 75.05 75.05 75.05 25
1/25/2013 75.05 75.05 75.05 75.05 1
1/24/2013 75.06 75.06 75.06 75.06 12
1/23/2013 75.06 75.06 75.06 75.06 0
1/22/2013 75.06 75.06 75.06 75.06 2
1/18/2013 75.04 75.04 75.04 75.04 0
1/17/2013 75.04 75.04 75.04 75.04 0
1/16/2013 75.04 75.04 75.04 75.04 0
1/15/2013 75.03 75.04 75.03 75.04 255
1/14/2013 75.03 75.03 75.03 75.03 0
1/11/2013 75.03 75.03 75.03 75.03 1
1/10/2013 75.04 75.04 75.04 75.04 32
1/9/2013 75.01 75.01 75.01 75.01 0
1/8/2013 75.01 75.01 75.01 75.01 6
1/7/2013 75.00 75.00 74.99 74.99 30
1/4/2013 74.98 74.98 74.98 74.98 4
1/3/2013 74.98 75.00 74.98 74.98 3
1/2/2013 75.00 75.00 75.00 75.00 1
12/31/2012 75.02 75.02 74.97 74.99 29
Marketplace
Trading Center