$75.71 -0.02 (%) FlexShares Tr Shs FlexShares Ready Access Variable Income Fund - NYSEARCA

Oct. 22, 2014 | 03:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAVI historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 507 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center