$75.41 +0.04 (%) FlexShares Tr Shs FlexShares Ready Access Variable Income Fund -

Dec. 7, 2016 | 03:06 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAVI historical data

Date Open High Low Close Volume
12/6/201675.3875.3875.3675.373,028
12/5/201675.4375.4375.3675.363,472
12/2/201675.4275.4275.3975.3914,342
12/1/201675.4775.4775.4175.4110,538
11/30/201675.4875.4975.4075.402,893
11/29/201675.4375.5475.4375.445,119
11/28/201675.4975.4975.3975.4321,929
11/25/201675.4875.4875.4675.46319
11/23/201675.4775.4775.4775.47720
11/21/201675.4875.4875.4575.466,481
11/18/201675.5175.5175.4775.495,230
11/17/201675.4875.5075.4875.481,676
11/16/201675.4775.5075.3975.459,107
11/15/201675.5075.5075.4875.481,301
11/14/201675.4875.4975.4775.481,655
11/11/201675.5575.5575.4575.489,296
11/10/201675.5775.5775.4775.475,199
11/9/201675.5875.5875.5075.5114,216
11/8/201675.5475.5475.5275.523,428
11/7/201675.7175.7175.5375.531,401
11/4/201675.5675.5975.5275.525,368
11/3/201675.5675.5675.4775.546,060
11/2/201675.5675.5675.5075.567,356
11/1/201675.5675.6075.4475.516,146
10/31/201675.6175.6375.6075.604,553
10/28/201675.5975.6075.5675.5811,409
10/27/201675.5975.6975.5875.6043,204
10/26/201675.6275.6275.5975.603,075
10/25/201675.6275.6675.5975.615,544
10/24/201675.6275.7975.6275.6511,419
10/21/201675.6275.7075.6275.697,187
10/20/201675.6275.7975.6275.778,934
10/19/201675.6175.8075.6075.646,339
10/18/201675.6075.6475.5975.614,012
10/17/201675.5975.6175.5875.602,150
10/14/201675.6075.6375.6075.6213,180
10/13/201675.5875.5875.5575.5859,125
10/12/201675.5675.5675.5675.56349
10/11/201675.5475.5875.5475.583,050
10/10/201675.5675.5975.5575.561,294
10/7/201675.5775.5775.5775.57577
10/6/201675.5775.6375.5575.6321,850
10/5/201675.6675.6675.5675.581,833
10/4/201675.6075.6375.6075.60547
10/3/201675.6375.6475.6275.622,861
9/30/201675.6175.6475.6175.641,106
9/29/201675.5775.7175.5775.7152,373
9/28/201675.5775.6075.5775.60926
9/27/201675.5475.6175.5475.582,994
9/26/201675.5875.6075.5875.591,306
9/23/201675.6375.6375.5775.573,599
9/22/201675.5575.6275.5475.6210,699
9/21/201675.5375.5875.5375.532,886
9/20/201675.5475.5575.5275.523,268
9/19/201675.5575.5575.5575.550
9/16/201675.5675.5675.5375.551,510
9/15/201675.5475.5475.5475.54350
9/14/201675.5675.5675.5575.551,326
9/13/201675.5175.5275.5175.526,738
9/12/201675.5375.5375.5275.523,764
9/9/201675.5475.5575.5375.531,971
9/8/201675.5975.5975.5375.551,817
9/7/201675.5775.5775.5575.557,659
9/6/201675.5475.5475.5475.540
9/2/201675.5375.5475.5375.54719
9/1/201675.5975.6175.5975.61779
8/31/201675.6175.6275.6175.612,070
8/30/201675.5075.5975.5075.562,290
8/29/201675.5975.6275.5675.617,371
8/26/201675.5975.5975.5575.557,860
8/25/201675.6975.6975.2975.591,873
8/24/201675.5775.6075.5775.572,573
8/23/201675.5875.6075.5675.5613,932
8/22/201675.5775.5775.5775.571,518
8/19/201675.5875.6375.5875.596,090
8/18/201675.5675.5975.5675.59952
8/17/201675.5375.5375.5375.53176
8/16/201675.5475.5675.5375.536,241
8/15/201675.5675.6375.5675.5810,086
8/12/201675.5475.5475.5475.54458
8/11/201675.5075.5075.5075.50743
8/10/201675.5275.5275.5275.520
8/9/201675.5175.5475.5175.52692
8/8/201675.5075.5075.5075.501,090
8/5/201675.5075.5075.5075.501,614
8/4/201675.5375.5475.5275.5498,418
8/3/201675.5175.5475.5175.531,345
8/2/201675.5375.5475.5175.521,455
8/1/201675.5875.6075.5675.566,156
7/29/201675.5775.5775.5775.57537
7/28/201675.5475.5875.5475.5610,890
7/27/201675.5475.5675.5475.55782
7/26/201675.5675.5675.5375.534,484
7/25/201675.5475.5475.5275.542,552
7/22/201675.5175.5275.4975.501,765
7/21/201675.5175.5375.4275.5016,115
7/20/201675.5375.5375.5375.53419
7/19/201675.5275.5575.5275.542,683
7/18/201675.5375.5375.4875.537,579
7/15/201675.4775.5975.4775.5920,640
  • Showing 1-100 of 1,038 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center