$75.54 +0.06 (%) FlexShares Tr Shs FlexShares Ready Access Variable Income Fund - NYSEARCA

Apr. 24, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAVI historical data

Date Open High Low Close Volume
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
4/7/201575.5375.5475.4775.546,846
4/6/201575.5575.5575.4975.526,230
4/2/201575.6075.6175.5075.543,588
4/1/201575.6575.6575.5175.521,815
3/31/201575.5875.5875.5875.58206
3/30/201575.4575.6575.4575.628,892
3/27/201575.6275.7775.6075.697,032
3/26/201575.6675.7975.6675.791,818
3/25/201575.6375.6375.5475.592,286
3/24/201575.5175.6175.4775.6114,233
3/23/201575.5075.5175.4775.517,544
3/20/201575.4775.4775.4375.434,239
3/19/201575.5575.5875.5575.583,653
3/18/201575.4775.4775.4675.471,391
3/17/201575.4575.5075.4575.507,799
3/16/201575.4775.4775.4075.422,711
3/13/201575.4775.4775.4275.4711,309
3/11/201575.4575.4975.4075.4811,714
3/10/201575.4275.4275.4275.42417
3/9/201575.3875.3875.3575.356,263
3/6/201575.4375.4375.4375.430
3/5/201575.4175.4375.4175.43606
3/4/201575.4375.4375.4175.411,700
3/3/201575.4175.4475.4175.414,764
3/2/201575.4375.4675.4075.435,718
2/27/201575.4575.4575.4575.45423
2/26/201575.4875.5375.4675.5384,655
2/25/201575.4975.4975.4675.461,092
2/24/201575.4575.4875.4575.485,600
2/23/201575.4475.4475.4475.44223
2/20/201575.4275.4275.4275.4218,230
2/19/201575.4475.4475.4275.43765
2/18/201575.4075.4575.3975.4512,546
2/17/201575.4075.4075.4075.402,378
2/13/201575.3675.3875.3675.366,760
2/12/201575.3975.3975.3175.334,020
2/11/201575.3775.3775.2875.3313,910
2/10/201575.3875.4075.3475.3534,273
2/9/201575.3975.4575.3275.329,020
2/6/201575.4375.4675.2575.3218,063
2/5/201575.4575.4575.4275.423,438
2/4/201575.4175.4375.4075.412,370
2/3/201575.4475.4975.4375.448,976
2/2/201575.4575.4675.4375.447,058
1/30/201575.4675.4675.4675.46220
1/29/201575.4575.4575.4475.444,796
1/28/201575.4675.4675.3475.4237,875
1/27/201575.4075.4575.3775.454,600
1/26/201575.4975.4975.3975.4519,610
1/23/201575.9975.9975.3875.4122,796
1/22/201575.4675.4675.3975.453,749
1/21/201575.4275.4275.4275.42407
1/20/201575.4575.4875.4475.4614,867
1/16/201575.4875.4975.4675.495,838
1/15/201575.4675.4975.4675.476,296
1/14/201575.4475.4975.4475.455,220
1/13/201575.4075.4475.3975.435,864
1/12/201575.4275.4375.3775.438,500
1/9/201575.3975.4175.3975.41809
1/8/201575.3975.4275.3575.3523,578
1/6/201575.3575.4775.3375.466,837
1/5/201575.3575.3775.3575.362,835
1/2/201575.3375.3575.3275.3569,715
12/31/201475.4175.4175.2675.3437,754
12/30/201475.4175.4175.3375.37219,967
12/29/201475.4675.4675.4075.402,120
12/26/201475.5175.5375.5075.532,051
12/24/201475.5775.5775.5075.518,275
12/23/201475.5275.5475.5275.54828
12/22/201475.5675.5675.5275.53886
12/19/201475.5475.5475.5275.543,401
12/18/201475.5575.5575.5475.545,119
12/17/201475.5775.5875.5775.583,304
12/16/201475.5875.5875.5275.583,046
12/15/201475.6275.6475.5575.596,404
12/12/201475.5975.6175.5575.613,905
12/11/201475.6075.6575.5375.613,991
12/10/201475.6675.7075.5075.5737,015
12/9/201475.6975.6975.5875.627,592
12/8/201475.6775.7075.5575.5511,242
12/5/201475.7375.7975.6675.6615,658
12/4/201475.7375.7375.7275.723,558
12/3/201475.7175.7175.6875.692,645
12/2/201475.7175.7175.7075.711,801
12/1/201475.7575.7575.7175.723,670
11/28/201475.7275.7775.7275.77741
11/26/201475.7775.7775.7275.742,520
  • Showing 1-100 of 631 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center