$75.45 -0.18 (%) FlexShares Tr Shs FlexShares Ready Access Variable Income Fund - NYSEARCA

Feb. 9, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAVI historical data

Date Open High Low Close Volume
2/9/201675.2775.5375.2775.453,930
2/8/201675.2475.8475.2475.6319,556
2/5/201675.1975.2875.1975.26922
2/4/201675.2475.3475.1975.3412,008
2/3/201675.2375.3875.2075.2918,740
2/2/201675.1975.2475.1975.245,022
2/1/201674.9575.1974.9575.093,775
1/29/201675.2075.2275.1975.215,476
1/28/201675.2075.2175.2075.211,019
1/27/201675.2075.2675.2075.26566
1/26/201675.2175.4175.1675.293,409
1/25/201675.2375.2375.2075.221,275
1/22/201675.1975.4175.1875.325,238
1/21/201675.2275.3175.2275.276,793
1/20/201675.2475.4475.2175.309,386
1/19/201675.2075.2475.2075.233,842
1/15/201675.2575.2675.1975.205,202
1/14/201675.0275.2274.9974.992,313
1/13/201675.2175.2175.2075.20463
1/12/201675.1375.1975.1075.103,892
1/11/201675.0975.0974.9875.004,049
1/8/201675.1275.1275.0175.0119,663
1/7/201675.1675.1675.0575.094,445
1/6/201675.1575.1575.1175.153,607
1/5/201674.9175.1574.9175.077,249
1/4/201675.1175.2274.9374.936,096
12/31/201575.0675.1175.0575.1010,386
12/30/201575.0475.0475.0475.04310
12/29/201575.0375.0975.0375.0415,396
12/28/201575.1575.1875.1575.184,408
12/24/201575.1575.1575.1575.15602
12/23/201574.7975.2174.4275.198,121
12/22/201575.1575.1875.0375.154,552
12/21/201575.1675.2275.1675.2210,761
12/18/201575.1875.2075.1675.195,688
12/17/201575.1475.1775.1475.162,820
12/16/201575.1475.1675.1475.141,528
12/15/201575.1675.1675.1575.151,131
12/14/201575.1675.2075.1675.192,358
12/11/201575.1375.1875.1375.185,577
12/10/201575.1275.1275.0675.1019,721
12/9/201575.1475.1475.0775.1214,327
12/8/201575.2675.2675.1475.154,879
12/7/201575.2675.2675.2575.25313
12/4/201575.2675.2975.2575.2629,325
12/3/201575.2575.2575.1175.252,460
12/2/201575.1475.2775.1475.272,047
12/1/201575.2775.2975.2775.281,875
11/30/201575.3275.3275.2175.284,239
11/27/201575.3075.3075.3075.302,582
11/25/201575.3075.3075.3075.30701
11/24/201575.2975.3275.2975.328,983
11/23/201575.2775.2975.2775.29667
11/20/201575.3075.3075.2875.281,520
11/19/201575.2975.2975.2875.29950
11/18/201575.2875.2975.2775.293,089
11/17/201575.2775.3175.2775.283,064
11/16/201575.3475.3475.1075.2617,771
11/13/201575.3175.3875.1375.178,825
11/12/201575.3275.3575.3175.325,513
11/11/201575.3375.3375.3375.33108
11/10/201575.3675.3675.3275.321,875
11/9/201575.3275.3475.2175.333,267
11/6/201575.3375.3575.3075.3210,650
11/5/201575.3475.3775.3175.377,528
11/4/201575.3575.3675.3375.365,198
11/3/201575.3375.3775.3375.374,420
10/30/201575.3675.4175.3675.407,207
10/29/201575.3675.4175.3675.383,946
10/28/201575.3475.3775.3075.30900
10/27/201575.3675.4675.3675.36896
10/26/201575.3375.3475.3075.343,246
10/23/201575.3175.3275.2675.321,678
10/22/201575.3575.3675.2675.294,992
10/21/201575.3375.3575.3375.343,975
10/20/201575.3775.3775.3075.301,413
10/19/201575.4475.4475.3075.301,904
10/16/201575.4175.4275.3975.42550
10/15/201575.3575.4375.2575.353,913
10/14/201575.4275.4575.4175.456,176
10/13/201575.4275.4275.2475.24402
10/12/201575.4775.4875.4575.483,777
10/9/201575.4075.5175.4075.4915,621
10/8/201575.4775.6075.4775.607,494
10/7/201575.3675.5575.3675.553,572
10/6/201575.3875.3975.1775.361,239
10/5/201575.0075.3675.0075.358,215
10/2/201575.4375.4375.3675.3715,785
10/1/201575.3475.3875.3475.353,789
9/30/201575.3375.4175.3375.418,690
9/29/201575.3675.3875.3475.342,475
9/28/201575.3575.3575.3375.331,444
9/25/201575.3775.3775.3475.34772
9/24/201575.4375.4375.4375.43319
9/23/201575.3575.3775.1575.373,617
9/22/201575.3775.3975.3775.393,260
9/21/201575.3475.3475.3475.34598
9/18/201575.2675.3775.2675.363,118
9/17/201575.3175.3675.3175.352,215
9/16/201575.3075.3175.2575.311,117
  • Showing 1-100 of 830 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center