$75.19 -0.09 (%) FlexShares Tr Shs FlexShares Ready Access Variable Income Fund - NYSEARCA

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAVI historical data

Date Open High Low Close Volume
6/30/201575.3075.3175.2875.281,484
6/29/201575.2875.2875.2575.278,881
6/26/201575.2675.2675.2375.235,962
6/25/201575.2575.2575.2375.2329,878
6/24/201575.2675.2975.2475.276,664
6/23/201575.2875.3275.2675.275,402
6/22/201575.2775.3175.2675.271,911
6/19/201575.4575.4575.4575.450
6/18/201575.3675.4575.3675.4517,488
6/17/201575.3175.3175.3175.31285
6/16/201575.3875.4075.2775.333,766
6/15/201575.3975.3975.3475.345,555
6/12/201575.3475.3775.3375.346,963
6/11/201575.2975.3375.2775.322,519
6/10/201575.3375.3575.2875.302,957
6/9/201575.3375.3375.2675.265,541
6/8/201575.3575.3575.3575.350
6/5/201575.3475.3575.3375.351,059
6/4/201575.4075.4075.3675.3625,031
6/3/201575.3675.3675.2575.258,402
6/2/201575.3775.3975.3075.3213,540
6/1/201575.3975.3975.3475.341,729
5/29/201575.4375.4575.4375.446,595
5/28/201575.4475.4475.4275.432,698
5/27/201575.4575.4575.4275.423,740
5/26/201575.4275.4375.4175.411,251
5/22/201575.4375.4375.4375.435,211
5/21/201575.4075.4475.3975.442,477
5/20/201575.4675.4675.3775.413,345
5/19/201575.4375.4475.4275.422,742
5/18/201575.4475.4575.4375.449,076
5/15/201575.4375.4675.4375.442,390
5/14/201575.4575.4675.4075.445,917
5/13/201575.4575.4575.4075.409,886
5/12/201575.4175.4175.4075.411,179
5/11/201575.4575.5075.4275.42944
5/8/201575.5075.5875.4675.481,785
5/7/201575.4475.4575.4175.451,240
5/6/201575.4175.4975.4075.4913,675
5/5/201575.4475.4775.4475.474,138
5/4/201575.4375.4375.3675.367,642
5/1/201575.4475.4675.4475.46660
4/30/201575.5175.5375.5175.53992
4/29/201575.5175.5175.4375.471,394
4/28/201575.5075.5175.4175.513,599
4/27/201575.4775.5375.4775.511,684
4/24/201575.4575.5575.4575.543,148
4/23/201575.4775.4875.4475.4811,815
4/22/201575.4875.4975.4575.473,803
4/21/201575.4775.5075.4775.491,982
4/20/201575.5075.5075.4975.501,922
4/17/201575.5175.5175.4875.494,477
4/16/201575.5275.5875.4975.499,267
4/15/201575.5175.5375.5175.521,648
4/14/201575.5075.5275.4475.447,090
4/13/201575.4575.5475.3975.4010,570
4/10/201575.5375.5375.4575.452,503
4/9/201575.4275.6075.4275.4321,194
4/8/201575.4975.5575.4975.5151,862
4/7/201575.5375.5475.4775.546,846
4/6/201575.5575.5575.4975.526,230
4/2/201575.6075.6175.5075.543,588
4/1/201575.6575.6575.5175.521,815
3/31/201575.5875.5875.5875.58206
3/30/201575.4575.6575.4575.628,892
3/27/201575.6275.7775.6075.697,032
3/26/201575.6675.7975.6675.791,818
3/25/201575.6375.6375.5475.592,286
3/24/201575.5175.6175.4775.6114,233
3/23/201575.5075.5175.4775.517,544
3/20/201575.4775.4775.4375.434,239
3/19/201575.5575.5875.5575.583,653
3/18/201575.4775.4775.4675.471,391
3/17/201575.4575.5075.4575.507,799
3/16/201575.4775.4775.4075.422,711
3/13/201575.4775.4775.4275.4711,309
3/11/201575.4575.4975.4075.4811,714
3/10/201575.4275.4275.4275.42417
3/9/201575.3875.3875.3575.356,263
3/6/201575.4375.4375.4375.430
3/5/201575.4175.4375.4175.43606
3/4/201575.4375.4375.4175.411,700
3/3/201575.4175.4475.4175.414,764
3/2/201575.4375.4675.4075.435,718
2/27/201575.4575.4575.4575.45423
2/26/201575.4875.5375.4675.5384,655
2/25/201575.4975.4975.4675.461,092
2/24/201575.4575.4875.4575.485,600
2/23/201575.4475.4475.4475.44223
2/20/201575.4275.4275.4275.4218,230
2/19/201575.4475.4475.4275.43765
2/18/201575.4075.4575.3975.4512,546
2/17/201575.4075.4075.4075.402,378
2/13/201575.3675.3875.3675.366,760
2/12/201575.3975.3975.3175.334,020
2/11/201575.3775.3775.2875.3313,910
2/10/201575.3875.4075.3475.3534,273
2/9/201575.3975.4575.3275.329,020
2/6/201575.4375.4675.2575.3218,063
2/5/201575.4575.4575.4275.423,438
  • Showing 1-100 of 677 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!