$75.54 0.00 (%) FlexShares Tr Shs FlexShares Ready Access Variable Income Fund - NYSEARCA

Dec. 19, 2014 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAVI historical data

Date Open High Low Close Volume
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
11/25/201475.7675.7675.7575.763,162
11/24/201475.7575.7575.7375.751,630
11/21/201475.7175.7375.6675.735,416
11/20/201475.7475.7575.7375.752,413
11/19/201475.7575.7575.7175.751,840
11/18/201475.7675.7775.7675.763,401
11/17/201475.7175.7675.7175.761,872
11/14/201475.7475.7575.7375.742,042
11/13/201475.7275.7475.6675.744,533
11/12/201475.7275.7375.7175.712,081
11/11/201475.6075.7275.6075.611,338
11/10/201475.7675.7775.7475.753,908
11/7/201475.7475.7475.7475.74779
11/6/201475.7475.7475.7275.734,603
11/5/201475.7275.7475.7175.745,138
11/4/201475.6875.6875.6775.671,570
11/3/201475.4375.7175.4375.673,010
10/31/201475.6875.7475.6875.724,613
10/30/201475.6775.6975.6775.69477
10/29/201475.1875.7175.1875.715,095
10/28/201475.7275.7275.6175.714,162
10/27/201475.7175.7175.6875.705,975
10/24/201475.7275.7275.7275.722,148
10/23/201475.7275.7275.6975.723,454
10/22/201475.0275.7175.0275.712,880
10/21/201475.7375.7375.7175.732,731
10/20/201475.7275.7275.6975.701,854
10/17/201475.6575.7475.6575.7315,410
10/16/201475.7175.7175.6875.702,068
10/15/201475.6775.7975.4875.6819,015
10/14/201475.6875.7875.6875.7272,508
10/13/201475.7675.8175.7275.8015,915
10/10/201475.7175.7175.6875.694,456
10/9/201475.6375.7175.5975.71784
10/8/201475.7075.7075.6175.611,941
10/7/201475.6775.6975.6775.677,732
10/6/201475.6575.6775.6575.67494
10/3/201475.6975.6975.6875.696,993
10/2/201475.7075.7075.7075.709,291
10/1/201475.6175.7175.6075.603,137
9/30/201475.7175.7175.6775.698,087
9/29/201475.7175.7175.7175.711,994
9/26/201475.6575.7175.6575.712,787
9/25/201475.7075.7075.6775.671,606
9/24/201475.7075.7275.7075.721,543
9/23/201475.6575.7275.6575.713,187
9/22/201475.7175.7175.6975.6912,378
9/19/201475.7275.7275.6975.697,902
9/18/201475.7175.7175.6875.715,084
9/17/201475.6275.6275.6275.620
9/16/201475.6875.6975.6275.624,698
9/15/201475.6875.6975.6675.667,948
9/12/201475.6675.7275.5475.6835,996
9/11/201475.6875.6875.6775.68706
9/10/201475.7175.7375.6475.7233,990
9/9/201475.7775.7775.6275.678,939
9/8/201475.7475.7575.7075.752,356
9/5/201475.7575.7575.7075.708,826
9/4/201475.7775.7775.6975.7161,495
9/3/201475.7675.7675.7475.742,049
9/2/201475.1975.7875.1975.781,420
8/29/201475.7875.8475.7475.747,676
8/28/201475.7875.7875.7775.771,016
8/27/201475.7775.7775.7775.77502
8/26/201475.7175.7575.7175.75818
8/25/201475.7675.7675.7675.76523
8/22/201475.7675.7675.7575.754,567
8/21/201475.7375.7575.7375.75628
8/20/201475.7875.7875.7475.761,985
8/19/201475.7675.7675.7575.767,830
8/18/201475.7475.7575.7475.751,616
8/15/201475.7575.7575.7575.75407
8/14/201475.7275.7375.7275.73442
8/13/201475.7375.7375.7175.711,783
8/12/201475.7175.7175.6775.675,092
8/11/201475.7275.7375.7075.731,447
8/8/201475.7075.7275.7075.716,138
8/7/201475.7275.7275.6875.682,115
8/6/201475.6875.7075.6875.703,386
8/5/201475.7075.7075.6775.673,846
8/4/201475.6875.6875.6875.68227
8/1/201475.6975.6975.6675.693,952
7/31/201475.6975.6975.6975.69362
  • Showing 1-100 of 548 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center