$75.45 +0.02 (%) FlexShares Tr Shs FlexShares Ready Access Variable Income Fund -

May. 27, 2016 | 02:50 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
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
3/1/201675.1975.3175.1975.3010,566
2/29/201675.2175.2675.2175.247,327
2/26/201675.2275.2575.2275.256,520
2/25/201675.2875.3175.2875.312,107
2/24/201675.2875.2875.2875.281,369
2/23/201674.9175.2974.9175.293,752
2/22/201675.2375.3175.2375.2913,866
2/19/201674.9875.6174.9875.303,525
2/18/201675.2375.3775.2275.308,067
2/17/201675.2175.3475.1875.221,790
2/16/201675.5075.5075.1975.329,331
2/12/201675.6075.6075.2075.262,508
2/11/201675.3376.0175.3375.695,621
2/10/201675.2175.4175.2175.414,342
2/9/201675.2775.5375.2775.453,930
2/8/201675.2475.8475.2475.6319,556
2/5/201675.1975.2875.1975.26922
2/4/201675.2475.3475.1975.3412,008
2/3/201675.2375.3875.2075.2918,740
2/2/201675.1975.2475.1975.245,022
2/1/201674.9575.1974.9575.093,775
1/29/201675.2075.2275.1975.215,476
1/28/201675.2075.2175.2075.211,019
1/27/201675.2075.2675.2075.26566
1/26/201675.2175.4175.1675.293,409
1/25/201675.2375.2375.2075.221,275
1/22/201675.1975.4175.1875.325,238
1/21/201675.2275.3175.2275.276,793
1/20/201675.2475.4475.2175.309,386
1/19/201675.2075.2475.2075.233,842
1/15/201675.2575.2675.1975.205,202
1/14/201675.0275.2274.9974.992,313
1/13/201675.2175.2175.2075.20463
1/12/201675.1375.1975.1075.103,892
1/11/201675.0975.0974.9875.004,049
1/8/201675.1275.1275.0175.0119,663
1/7/201675.1675.1675.0575.094,445
1/6/201675.1575.1575.1175.153,607
  • Showing 1-100 of 906 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center