Historical Stock Prices

(ETF)
RAVI 
$75.572
*  
0.048
0.06%
Get RAVI Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading RAVI now


Community Rating:
 
 
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 23-JUN-2016 TO 23-SEP-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.
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
09/02/2016 75.53 75.54 75.53 75.54 719
09/01/2016 75.59 75.61 75.59 75.61 779
08/31/2016 75.61 75.619 75.6063 75.6063 2,070
08/30/2016 75.5 75.589 75.5 75.56 2,290
08/29/2016 75.59 75.621 75.56 75.605 7,371
08/26/2016 75.59 75.59 75.55 75.55 7,860
08/25/2016 75.69 75.69 75.29 75.5868 1,873
08/24/2016 75.57 75.6 75.57 75.57 2,573
08/23/2016 75.576 75.6 75.56 75.56 13,932
08/22/2016 75.57 75.57 75.57 75.57 1,518
08/19/2016 75.5753 75.63 75.5753 75.59 6,090
08/18/2016 75.56 75.5911 75.56 75.5911 952
08/17/2016 75.53 75.53 75.53 75.53 176
08/16/2016 75.544 75.56 75.53 75.53 6,241
08/15/2016 75.56 75.63 75.56 75.58 10,086
08/12/2016 75.5396 75.5396 75.5396 75.5396 458
08/11/2016 75.5 75.5001 75.5 75.5001 743
08/10/2016 75.52 75.52 75.52 75.52 00
08/09/2016 75.51 75.5407 75.51 75.52 692
08/08/2016 75.5 75.5 75.5 75.5 1,090
08/05/2016 75.5 75.5 75.5 75.5 1,614
08/04/2016 75.5346 75.5425 75.52 75.5425 98,418
08/03/2016 75.51 75.539 75.51 75.5305 1,345
08/02/2016 75.53 75.54 75.51 75.52 1,455
08/01/2016 75.58 75.6 75.56 75.561 6,156
07/29/2016 75.57 75.57 75.57 75.57 537
07/28/2016 75.54 75.58 75.54 75.5605 10,890
07/27/2016 75.54 75.555 75.54 75.55 782
07/26/2016 75.5597 75.5597 75.53 75.53 4,484
07/25/2016 75.54 75.54 75.52 75.536 2,552
07/22/2016 75.51 75.5191 75.49 75.5 1,765
07/21/2016 75.51 75.53 75.42 75.5029 16,115
07/20/2016 75.5289 75.5289 75.5289 75.5289 419
07/19/2016 75.52 75.55 75.52 75.54 2,683
07/18/2016 75.53 75.53 75.48 75.53 7,579
07/15/2016 75.47 75.59 75.47 75.59 20,640
07/14/2016 75.55 75.55 75.48 75.48 694
07/13/2016 75.5432 75.5432 75.5197 75.5197 492
07/12/2016 75.48 75.52 75.45 75.5031 4,985
07/11/2016 75.5 75.5 75.45 75.45 20,581
07/08/2016 75.51 75.51 75.42 75.45 3,355
07/07/2016 75.53 75.53 75.45 75.45 4,033
07/06/2016 75.5 75.5 75.5 75.5 281
07/05/2016 75.53 75.54 75.522 75.54 2,587
07/01/2016 75.49 75.49 75.49 75.49 1,236
06/30/2016 75.574 75.58 75.5662 75.58 3,939
06/29/2016 75.56 75.57 75.56 75.57 6,313
06/28/2016 75.54 75.59 75.54 75.54 13,563
06/27/2016 75.594 75.6 75.55 75.55 5,175
06/24/2016 75.52 75.586 75.51 75.53 19,655
06/23/2016 75.5 75.52 75.48 75.51 5,100
*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?