FlexShares Ready Access Variable Income Fund Historical Stock Prices

(ETF)
RAVI 
$75.37
*  
0.008
0.01%
Get RAVI Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading RAVI now


Community Rating:
View:    RAVI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 75.36 75.38 75.36 75.37 3,028
12/06/2016 75.38 75.38 75.36 75.37 3,028
12/05/2016 75.43 75.43 75.36 75.362 3,472
12/02/2016 75.42 75.42 75.39 75.392 14,342
12/01/2016 75.47 75.47 75.41 75.41 10,538
11/30/2016 75.48 75.4917 75.4 75.4 2,893
11/29/2016 75.43 75.5378 75.43 75.44 5,119
11/28/2016 75.4875 75.4875 75.39 75.43 21,929
11/25/2016 75.48 75.48 75.46 75.46 319
11/23/2016 75.4654 75.4654 75.4654 75.4654 720
11/22/2016 75.49 75.51 75.4 75.43 20,694
11/21/2016 75.4768 75.482 75.45 75.4568 6,481
11/18/2016 75.51 75.51 75.47 75.49 5,230
11/17/2016 75.48 75.4999 75.48 75.4843 1,676
11/16/2016 75.47 75.5 75.39 75.45 9,107
11/15/2016 75.5027 75.5027 75.48 75.4801 1,301
11/14/2016 75.4802 75.494 75.4701 75.4814 1,655
11/11/2016 75.549 75.549 75.45 75.48 9,296
11/10/2016 75.57 75.57 75.47 75.47 5,199
11/09/2016 75.58 75.58 75.5023 75.514 14,216
11/08/2016 75.5419 75.5419 75.52 75.52 3,428
11/07/2016 75.71 75.71 75.5297 75.5297 1,401
11/04/2016 75.561 75.59 75.5174 75.5174 5,368
11/03/2016 75.56 75.5601 75.4715 75.5374 6,060
11/02/2016 75.5611 75.5611 75.5 75.56 7,356
11/01/2016 75.56 75.6 75.435 75.51 6,146
10/31/2016 75.61 75.63 75.6 75.6 4,553
10/28/2016 75.59 75.6 75.56 75.58 11,409
10/27/2016 75.59 75.69 75.58 75.6 43,204
10/26/2016 75.62 75.62 75.593 75.6 3,075
10/25/2016 75.62 75.66 75.59 75.61 5,544
10/24/2016 75.62 75.79 75.62 75.65 11,419
10/21/2016 75.62 75.695 75.6199 75.69 7,187
10/20/2016 75.62 75.79 75.62 75.768 8,934
10/19/2016 75.61 75.8 75.604 75.6381 6,339
10/18/2016 75.6 75.64 75.5852 75.61 4,012
10/17/2016 75.59 75.61 75.58 75.5951 2,150
10/14/2016 75.6 75.63 75.6 75.62 13,180
10/13/2016 75.58 75.58 75.55 75.58 59,125
10/12/2016 75.5602 75.5602 75.5602 75.5602 349
10/11/2016 75.54 75.58 75.54 75.58 3,050
10/10/2016 75.56 75.59 75.5486 75.56 1,294
10/07/2016 75.57 75.57 75.57 75.57 577
10/06/2016 75.57 75.63 75.55 75.63 21,850
10/05/2016 75.66 75.66 75.56 75.58 1,833
10/04/2016 75.6 75.63 75.6 75.6 547
10/03/2016 75.63 75.64 75.62 75.62 2,861
09/30/2016 75.61 75.64 75.61 75.64 1,106
09/29/2016 75.57 75.71 75.57 75.71 52,373
09/28/2016 75.57 75.5999 75.57 75.5999 926
09/27/2016 75.54 75.61 75.54 75.58 2,994
09/26/2016 75.58 75.604 75.58 75.5911 1,306
09/23/2016 75.63 75.63 75.572 75.572 3,599
09/22/2016 75.551 75.62 75.54 75.62 10,699
09/21/2016 75.53 75.58 75.53 75.53 2,886
09/20/2016 75.54 75.55 75.52 75.52 3,268
09/19/2016 75.55 75.55 75.55 75.55 00
09/16/2016 75.56 75.56 75.53 75.55 1,510
09/15/2016 75.54 75.54 75.54 75.54 350
09/14/2016 75.56 75.56 75.55 75.55 1,326
09/13/2016 75.51 75.52 75.51 75.52 6,738
09/12/2016 75.53 75.53 75.52 75.52 3,764
09/09/2016 75.54 75.5492 75.53 75.53 1,971
09/08/2016 75.59 75.59 75.53 75.547 1,817
09/07/2016 75.57 75.5734 75.55 75.55 7,659
09/06/2016 75.54 75.54 75.54 75.54 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?