$75.27 0.00 (%) FlexShares Tr Shs FlexShares Ready Access Variable Income Fund - NYSEARCA

Aug. 28, 2015 | 02:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAVI historical data

Date Open High Low Close Volume
8/27/201575.2775.2775.2775.272,052
8/26/201575.2575.2575.2375.259,620
8/25/201575.0575.2875.0575.245,436
8/24/201575.5975.5975.1875.187,683
8/21/201575.5975.5975.3175.313,033
8/20/201575.2975.2975.2675.282,230
8/19/201575.2675.3075.2675.281,937
8/18/201575.2875.2975.2775.2727,359
8/17/201575.3375.3375.2275.326,896
8/14/201575.3075.3175.2875.281,997
8/13/201575.3475.3475.3075.30606
8/12/201575.3775.3775.3575.36697
8/11/201575.3875.3875.3675.3616,403
8/10/201575.3375.3475.3375.342,944
8/7/201575.3575.3575.3575.35995
8/6/201575.3475.3575.3175.333,161
8/5/201575.3275.3275.3075.3256,456
8/4/201575.3675.3775.3675.37777
8/3/201575.3775.3775.3675.361,891
7/31/201575.4475.4475.4475.44101
7/30/201575.3875.3875.3775.371,295
7/29/201575.3575.4075.3475.408,728
7/28/201575.3675.3675.3675.36983
7/27/201575.3775.3875.3475.3610,687
7/24/201575.3475.3775.3475.354,564
7/23/201575.3075.3675.2975.3653,864
7/22/201575.2975.3175.2975.305,350
7/21/201575.2975.2975.2875.28450
7/20/201575.2475.2775.2475.27887
7/17/201575.2675.2775.2675.27662
7/16/201575.2775.2875.2375.251,707
7/15/201575.2475.2775.2475.26731
7/14/201575.2875.3075.2875.303,764
7/13/201575.2775.3475.2775.3111,111
7/10/201575.2875.3075.2875.291,494
7/9/201575.2875.3075.2875.3090,720
7/8/201575.3075.3775.2975.367,596
7/7/201575.3075.3275.3075.325,023
7/6/201575.3075.3075.2375.231,589
7/2/201575.2575.2875.2075.202,027
7/1/201575.2475.2675.1975.197,549
6/30/201575.3075.3175.2875.281,484
6/29/201575.2875.2875.2575.278,881
6/26/201575.2675.2675.2375.235,962
6/25/201575.2575.2575.2375.2329,878
6/24/201575.2675.2975.2475.276,664
6/23/201575.2875.3275.2675.275,402
6/22/201575.2775.3175.2675.271,911
6/19/201575.4575.4575.4575.450
6/18/201575.3675.4575.3675.4517,488
6/17/201575.3175.3175.3175.31285
6/16/201575.3875.4075.2775.333,766
6/15/201575.3975.3975.3475.345,555
6/12/201575.3475.3775.3375.346,963
6/11/201575.2975.3375.2775.322,519
6/10/201575.3375.3575.2875.302,957
6/9/201575.3375.3375.2675.265,541
6/8/201575.3575.3575.3575.350
6/5/201575.3475.3575.3375.351,059
6/4/201575.4075.4075.3675.3625,031
6/3/201575.3675.3675.2575.258,402
6/2/201575.3775.3975.3075.3213,540
6/1/201575.3975.3975.3475.341,729
5/29/201575.4375.4575.4375.446,595
5/28/201575.4475.4475.4275.432,698
5/27/201575.4575.4575.4275.423,740
5/26/201575.4275.4375.4175.411,251
5/22/201575.4375.4375.4375.435,211
5/21/201575.4075.4475.3975.442,477
5/20/201575.4675.4675.3775.413,345
5/19/201575.4375.4475.4275.422,742
5/18/201575.4475.4575.4375.449,076
5/15/201575.4375.4675.4375.442,390
5/14/201575.4575.4675.4075.445,917
5/13/201575.4575.4575.4075.409,886
5/12/201575.4175.4175.4075.411,179
5/11/201575.4575.5075.4275.42944
5/8/201575.5075.5875.4675.481,785
5/7/201575.4475.4575.4175.451,240
5/6/201575.4175.4975.4075.4913,675
5/5/201575.4475.4775.4475.474,138
5/4/201575.4375.4375.3675.367,642
5/1/201575.4475.4675.4475.46660
4/30/201575.5175.5375.5175.53992
4/29/201575.5175.5175.4375.471,394
4/28/201575.5075.5175.4175.513,599
4/27/201575.4775.5375.4775.511,684
4/24/201575.4575.5575.4575.543,148
4/23/201575.4775.4875.4475.4811,815
4/22/201575.4875.4975.4575.473,803
4/21/201575.4775.5075.4775.491,982
4/20/201575.5075.5075.4975.501,922
4/17/201575.5175.5175.4875.494,477
4/16/201575.5275.5875.4975.499,267
4/15/201575.5175.5375.5175.521,648
4/14/201575.5075.5275.4475.447,090
4/13/201575.4575.5475.3975.4010,570
4/10/201575.5375.5375.4575.452,503
4/9/201575.4275.6075.4275.4321,194
4/8/201575.4975.5575.4975.5151,862
  • Showing 1-100 of 718 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!