$75.54 +0.04 (%) FlexShares Tr Shs FlexShares Ready Access Variable Income Fund -

Jul. 25, 2016 | 03:41 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
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
7/14/201675.5575.5575.4875.48694
7/13/201675.5475.5475.5275.52492
7/12/201675.4875.5275.4575.504,985
7/11/201675.5075.5075.4575.4520,581
7/8/201675.5175.5175.4275.453,355
7/7/201675.5375.5375.4575.454,033
7/6/201675.5075.5075.5075.50281
7/5/201675.5375.5475.5275.542,587
7/1/201675.4975.4975.4975.491,236
6/30/201675.5775.5875.5775.583,939
6/29/201675.5675.5775.5675.576,313
6/28/201675.5475.5975.5475.5413,563
6/27/201675.5975.6075.5575.555,175
6/24/201675.5275.5975.5175.5319,655
6/23/201675.5075.5275.4875.515,100
6/22/201675.5375.5575.5375.556,722
6/21/201675.5175.5275.5175.514,230
6/20/201675.5175.5375.4875.527,663
6/17/201675.5475.6075.5175.5485,889
6/16/201675.5375.5375.4475.488,351
6/15/201675.5175.5275.4975.501,649
6/14/201675.4875.5275.4775.4921,072
6/13/201675.4875.5075.4875.491,187
6/10/201675.4875.4875.4875.482,839
6/9/201675.4975.6275.4775.504,141
6/8/201675.4575.5375.4575.459,148
6/7/201675.4675.4675.4475.457,357
6/6/201675.4275.4575.4275.43911
6/3/201675.3975.4675.3975.46694
6/2/201675.3875.3975.3775.3830,163
6/1/201675.4775.4775.3375.3384,001
5/31/201675.2175.4775.2175.472,821
5/27/201675.4475.4575.4475.4523,597
5/26/201675.4575.4575.4375.431,218
5/25/201675.4375.4375.4075.403,764
5/24/201675.4375.4375.4075.407,258
5/23/201675.4375.4375.4075.414,049
5/20/201675.4375.4375.4375.43666
5/19/201675.4075.4375.4075.432,348
5/18/201675.4375.4375.4075.401,606
5/17/201675.4275.4575.4275.445,215
5/16/201675.4275.4775.4275.449,251
5/13/201675.4275.4675.4275.461,079
5/12/201675.4375.4475.4375.4343,246
5/11/201675.4475.4675.4375.444,222
5/10/201675.4475.4475.4375.43518
5/9/201675.4575.4675.4375.468,081
5/6/201675.4375.4575.4175.412,460
5/5/201675.4275.4575.4275.452,438
5/4/201675.4175.4475.4175.423,626
5/3/201675.4275.4475.3975.392,693
5/2/201675.4175.4375.3975.424,167
4/29/201675.4475.4475.4475.44318
4/28/201675.4375.4475.4375.441,128
4/27/201675.2675.4475.2675.415,463
4/26/201675.4275.4275.3975.405,927
4/25/201675.3975.4075.3075.305,433
4/22/201675.4275.4375.4075.416,306
4/21/201675.4175.4675.3475.4414,971
4/20/201675.4275.4475.4275.421,298
4/19/201675.4475.4475.4375.43400
4/18/201675.4375.5275.4275.4413,341
4/15/201675.4175.4175.4075.405,116
4/14/201675.2475.4375.2475.4313,371
4/13/201675.3875.4675.3875.3925,279
4/12/201675.4575.4575.3775.3913,663
4/11/201675.8475.8475.3975.4126,002
4/8/201675.4175.4175.3675.3919,780
4/7/201675.4475.4475.3875.398,735
4/6/201675.3775.4175.3775.406,630
4/5/201675.3675.3675.3675.36457
4/4/201675.3675.4075.3575.363,890
4/1/201675.3575.4475.3375.3710,103
3/31/201675.4075.4175.3975.413,434
3/30/201675.3875.4375.3875.412,900
3/29/201675.3575.4075.3275.395,007
3/28/201675.3175.4175.2875.4114,631
3/24/201675.3075.3475.2675.3169,199
3/23/201675.2875.3374.5675.1429,853
3/22/201675.3175.3175.2975.311,023
3/21/201675.2975.2975.2775.271,483
3/18/201675.2575.3275.1775.3213,823
3/17/201675.2275.2775.1275.1214,392
3/16/201675.2575.2875.0575.0515,925
3/15/201675.5275.5275.1975.218,574
3/14/201675.2175.2175.1975.2028,995
3/11/201675.2575.2575.1775.174,849
3/10/201675.2675.3475.2475.3116,948
3/9/201675.2375.4575.2375.409,754
3/8/201675.2575.2775.2575.27955
3/7/201675.2375.2775.2375.261,267
3/4/201675.2375.2975.2375.298,267
3/3/201675.2275.3075.2275.281,561
3/2/201675.1675.3875.1675.338,371
  • Showing 1-100 of 944 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center