FlexShares Tr Shs FlexShares Ready Access Variable Income Fund $75.69

down 0.00


31/7/2014 03:29 PM  |  NYSEARCA : RAVI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAVI historical data

Date Open High Low Close Volume
7/31/201475.6975.6975.6975.69362
7/30/201475.7175.7175.7175.719,794
7/29/201475.6975.6975.6775.671,743
7/28/201475.6875.6875.6775.67707
7/25/201475.6975.7075.6175.694,068
7/24/201475.7075.7075.6875.682,793
7/23/201475.6975.6975.6875.681,492
7/22/201475.6875.6875.6375.6726,762
7/21/201475.6975.7075.6875.681,008
7/18/201475.6875.6975.6575.651,732
7/17/201475.6875.6875.6675.6646,246
7/16/201475.7175.7175.6975.69815
7/15/201475.7275.7275.6175.713,827
7/14/201475.7075.7175.5575.719,512
7/11/201475.7075.7175.6275.6253,801
7/10/201475.6975.7175.5075.5018,551
7/9/201475.7075.7075.6875.68983
7/8/201475.6875.6975.6275.624,794
7/7/201475.6475.6875.4375.6813,779
7/3/201475.6975.6975.6975.693,350
7/2/201475.6875.7075.6875.681,363
7/1/201475.7075.7075.6975.695,392
6/30/201475.6875.7275.6875.72921
6/27/201475.6975.7075.6975.704,155
6/26/201475.6575.7075.6475.6964,670
6/25/201475.7075.7075.6075.6022,143
6/24/201475.6875.6975.5975.645,276
6/20/201475.6775.6775.6275.653,722
6/19/201475.6975.6975.6275.622,431
6/18/201475.6175.6575.6075.6410,976
6/17/201475.6875.6875.5775.574,093
6/16/201475.4375.6375.4075.599,016
6/13/201475.6575.6575.4575.5520,533
6/12/201475.7275.7375.6375.6574,187
6/11/201475.6875.7275.6675.7114,375
6/10/201475.7075.7275.5975.5915,781
6/9/201475.5875.7175.5875.703,496
6/6/201475.6975.6975.6875.691,778
6/5/201475.6675.7175.6575.711,987
6/4/201475.7075.7075.6975.701,538
6/3/201475.6975.7175.6675.7115,656
6/2/201475.5975.6975.5875.685,380
5/30/201475.7475.7575.7475.743,917
5/29/201475.7175.7375.7075.731,993
5/28/201475.7175.7275.7075.727,940
5/27/201475.7275.7375.6875.725,737
5/23/201475.7175.7275.6975.691,475
5/22/201475.7275.7275.6875.683,556
5/21/201475.7275.7375.7275.733,325
5/20/201475.6975.7075.6775.702,297
5/19/201475.7075.7075.7075.70282
5/16/201475.7175.7175.7175.71710
5/15/201475.6975.6975.6975.691,083
5/13/201475.6575.6675.6575.662,648
5/12/201475.6475.6475.5975.5915,889
5/8/201475.6375.6375.5775.634,915
5/7/201475.6175.6375.6175.6318,451
5/6/201475.6275.6275.6275.62404
5/5/201475.5975.5975.5775.57971
5/2/201475.5975.6075.5975.593,855
5/1/201475.6075.6075.5075.5213,467
4/30/201475.6275.6375.6275.63442
4/29/201475.6075.6075.6075.60100
4/28/201475.5975.6175.5275.6012,113
4/25/201475.5575.6375.5575.633,002
4/24/201475.6375.6375.6375.631,503
4/23/201475.5975.6175.5975.612,077
4/22/201475.6275.6275.6075.611,108
4/21/201475.6275.6275.6175.6118,384
4/17/201475.5275.6275.5275.621,867
4/16/201475.5175.6275.5175.617,413
4/15/201475.6075.6275.5175.587,182
4/14/201475.6275.6475.5975.612,977
4/11/201475.6275.6375.6075.6217,073
4/10/201475.5275.5975.5275.581,866
4/9/201475.5875.5975.5575.592,140
4/8/201475.4875.4875.4875.48199
4/7/201475.5875.5875.4875.485,738
4/4/201475.5575.5775.5575.57988
4/3/201475.5575.5575.4975.532,097
4/2/201475.5275.5675.5275.5513,337
4/1/201475.5575.5575.5375.548,695
3/31/201475.5875.5875.5875.584,523
3/28/201475.5675.5875.5375.568,044
3/27/201475.5675.5775.5375.5628,498
3/26/201475.5775.5775.5775.571,211
3/25/201475.5675.5675.5675.5612,346
3/24/201475.5675.5675.5475.541,582
3/21/201475.5475.5475.5475.5416,320
3/20/201475.5375.5475.5275.544,678
3/19/201475.5575.5675.5475.561,444
3/18/201475.5475.5675.5475.56956
3/17/201475.4975.5775.4775.574,082
3/14/201475.5675.5775.5475.5712,659
3/13/201475.4575.5275.4575.486,167
3/12/201475.5375.5575.5275.534,028
3/11/201475.5275.5475.4775.548,262
3/10/201475.5375.5375.5275.532,154
3/7/201475.5075.5575.5075.551,169
3/6/201475.5275.5475.4875.543,404
Trading Center