FlexShares Ready Access Variable Inc $75.62

up +0.01


17/4/2014 06:40 PM  |  NYSEARCA : RAVI
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAVI historical data

Date Open High Low Close Volume
4/17/201475.5275.6275.5275.621,867
4/16/201475.5175.6275.5175.617,413
4/15/201475.6075.6275.5175.587,182
4/14/201475.6275.6475.5975.612,977
4/11/201475.6275.6375.6075.6217,073
4/10/201475.5275.5975.5275.581,866
4/9/201475.5875.5975.5575.592,140
4/8/201475.4875.4875.4875.48199
4/7/201475.5875.5875.4875.485,738
4/4/201475.5575.5775.5575.57988
4/3/201475.5575.5575.4975.532,097
4/2/201475.5275.5675.5275.5513,337
4/1/201475.5575.5575.5375.548,695
3/31/201475.5875.5875.5875.584,523
3/28/201475.5675.5875.5375.568,044
3/27/201475.5675.5775.5375.5628,498
3/26/201475.5775.5775.5775.571,211
3/25/201475.5675.5675.5675.5612,346
3/24/201475.5675.5675.5475.541,582
3/21/201475.5475.5475.5475.5416,320
3/20/201475.5375.5475.5275.544,678
3/19/201475.5575.5675.5475.561,444
3/18/201475.5475.5675.5475.56956
3/17/201475.4975.5775.4775.574,082
3/14/201475.5675.5775.5475.5712,659
3/13/201475.4575.5275.4575.486,167
3/12/201475.5375.5575.5275.534,028
3/11/201475.5275.5475.4775.548,262
3/10/201475.5375.5375.5275.532,154
3/7/201475.5075.5575.5075.551,169
3/6/201475.5275.5475.4875.543,404
3/5/201475.5375.5575.5275.552,741
3/4/201475.5575.5575.5375.531,485
3/3/201475.5675.5775.5675.5715,990
2/28/201475.5875.5875.5675.5873,566
2/27/201475.5675.5675.5475.563,467
2/26/201475.5475.5475.5275.542,365
2/25/201475.5175.5375.4675.525,613
2/24/201475.5375.5375.5375.531,895
2/21/201475.5175.5175.5175.51613
2/20/201475.4875.5175.4875.5025,832
2/19/201475.5175.5175.5075.512,370
2/18/201475.4675.5075.4675.494,350
2/14/201475.5075.5075.4675.49739
2/13/201474.9275.4774.9275.467,104
2/12/201475.4775.4975.4675.4729,134
2/11/201475.4975.5075.4875.507,577
2/10/201475.4775.4775.4775.472,991
2/7/201475.4675.4675.4675.46566
2/6/201475.4475.4675.4375.4519,533
2/5/201475.4675.4675.3575.4214,735
2/4/201475.4275.4575.1575.4337,839
2/3/201475.4575.4575.4375.432,530
1/31/201475.4475.4675.4475.46512
1/30/201475.4775.4775.4575.4525,771
1/29/201475.4775.4775.4675.463,454
1/28/201475.3875.4675.3875.457,138
1/27/201475.4575.4575.4175.453,902
1/24/201475.4675.4775.4575.472,743
1/23/201475.4575.4575.4575.452,356
1/22/201475.4775.4775.4475.464,818
1/21/201475.4475.4675.4475.465,505
1/17/201475.4375.4575.4375.45555
1/16/201475.4475.4475.4475.443,565
1/15/201475.4375.4575.4275.425,450
1/14/201475.4375.4375.4175.411,157
1/13/201475.4075.4275.4075.40919
1/10/201475.3975.3975.3975.391,727
1/9/201475.3175.3975.3175.391,740
1/8/201475.4075.4175.3475.3814,966
1/7/201475.2475.4075.2475.403,269
1/6/201475.3775.3975.3775.395,436
1/3/201475.3975.3975.3775.3910,832
1/2/201475.3975.3975.3975.391,246
12/31/201375.3875.3875.3775.3824,558
12/30/201375.3875.3875.3475.3712,679
12/27/201375.3875.3875.3675.3616,213
12/26/201375.3775.3875.3675.3750,036
12/24/201375.3675.3775.3675.361,400
12/23/201375.3875.3875.3575.3866,218
12/20/201375.3775.3775.3575.377,237
12/19/201375.3675.3775.3575.3725,733
12/18/201375.3675.3675.3575.3544,922
12/17/201375.2775.3575.2775.351,330
12/16/201375.3575.3575.3575.351,278
12/13/201375.3375.3575.3375.3514,517
12/12/201375.3075.3675.3075.364,081
12/11/201375.3575.3575.3575.351,848
12/10/201375.3475.3475.3375.332,055
12/9/201375.3575.3575.3475.3413,307
12/6/201375.3375.3375.3275.321,450
12/5/201375.3475.3475.3275.322,743
12/4/201375.3575.3575.3375.351,572
12/3/201375.3475.3475.3275.342,282
12/2/201375.3275.3475.3275.324,016
11/29/201375.3975.3975.3775.399,381
11/27/201375.3975.3975.3875.381,638
11/26/201375.3275.3875.3275.381,200
11/25/201375.3875.3975.3775.378,765
11/22/201375.3675.3675.3675.36897
Trading Center