$16.54 -0.08 (%) BlackRock Virginia Shs of Benef.Interest - AMEX

Oct. 24, 2014 | 03:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BHV historical data

Date Open High Low Close Volume
10/24/201416.4516.5416.4516.54321
10/23/201416.7916.8016.6216.633,600
10/22/201416.4017.0216.4017.022,400
10/21/201416.2316.2316.2316.230
10/20/201416.0216.0216.0216.020
10/17/201416.3516.3516.3516.350
10/16/201416.2516.5016.2516.351,548
10/15/201416.3816.3816.0516.353,546
10/14/201416.5016.5016.3516.35421
10/13/201416.5016.5016.5016.505,500
10/10/201416.6016.7716.3516.381,827
10/9/201416.1216.7516.0816.102,971
10/8/201416.0716.4016.0716.405,759
10/7/201415.9915.9915.9915.99554
10/6/201415.9115.9415.9015.914,456
10/3/201415.9515.9515.9515.950
10/2/201415.9515.9515.9515.95229
10/1/201415.9015.9015.9015.901,138
9/30/201415.7715.7715.7715.77130
9/29/201415.4915.8015.4915.775,542
9/26/201415.6715.6915.5015.694,229
9/25/201416.0516.0515.7515.7510,482
9/24/201416.0516.0516.0516.050
9/23/201416.0716.0716.0716.072,000
9/22/201416.1116.1216.0716.072,523
9/19/201416.0716.0716.0716.070
9/18/201416.1216.1216.0716.073,352
9/17/201416.1816.1816.1216.121,400
9/16/201418.8518.8518.8518.850
9/15/201416.1216.1216.1216.120
9/12/201416.1316.3816.1216.222,848
9/11/201418.8518.8518.8518.850
9/10/201416.2916.3016.2616.301,182
9/9/201418.8518.8518.8518.850
9/8/201416.5016.5016.5016.50505
9/5/201416.5016.5016.5016.50103
9/4/201416.2416.7116.2116.712,532
9/3/201416.3216.3216.3216.32109
9/2/201416.3016.3216.3016.32998
8/29/201416.3516.3516.3416.34886
8/28/201416.3716.3716.3716.371,200
8/27/201416.5016.5016.5016.50537
8/26/201416.5016.5016.5016.50546
8/25/201416.3016.3016.3016.300
8/22/201416.5316.5316.5316.530
8/21/201416.1516.1516.1516.150
8/20/201416.5316.5316.5316.532
8/19/201416.5316.5316.5316.539
8/18/201416.5316.5316.5316.5385
8/15/201416.4416.5316.4416.53732
8/14/201416.6516.6516.6516.6536
8/13/201416.4516.6516.4516.651,390
8/12/201416.5516.7016.5516.682,792
8/11/201416.3816.4016.3816.39600
8/8/201416.7516.7516.4016.404,752
8/7/201416.1916.5016.1316.132,189
8/6/201416.0516.0516.0516.051,401
8/5/201416.0516.0816.0516.052,339
8/4/201416.6116.6116.0016.001,043
8/1/201416.4416.4416.2016.20979
7/31/201416.0516.1916.0516.19714
7/30/201418.8518.8518.8518.850
7/29/201416.4416.4416.4416.44282
7/28/201416.0116.0116.0116.01700
7/25/201416.0016.0516.0016.053,999
7/24/201415.9516.1815.9015.9615,049
7/23/201415.9515.9515.9515.95234
7/22/201415.9516.2315.9516.23905
7/21/201415.9815.9815.9815.9810
7/18/201415.9815.9815.9815.98200
7/17/201415.8315.8915.8315.89433
7/16/201415.8815.9015.8815.901,098
7/15/201415.8016.0115.5615.783,854
7/14/201415.7615.7615.7615.760
7/11/201415.8716.1315.8016.0711,617
7/10/201415.7515.9015.6815.836,869
7/9/201415.8015.8015.8015.803
7/8/201415.6515.8015.6515.804,405
7/7/201415.5815.6415.5615.64700
7/3/201415.5115.5115.5115.51301
7/2/201415.9415.9415.5015.514,805
7/1/201415.8516.0815.8415.921,537
6/30/201416.1816.1815.9515.973,435
6/27/201415.9716.2715.9716.27600
6/26/201416.2716.2715.9116.162,699
6/25/201415.8016.3015.8016.302,235
6/24/201416.0016.2415.9916.156,621
6/23/201415.8015.9415.6415.948,598
6/20/201415.8415.9515.8015.802,200
6/19/201415.9615.9615.9615.960
6/18/201416.0416.0815.6915.968,025
6/17/201416.5516.8915.9816.206,221
6/16/201416.6516.7516.4016.603,623
6/13/201416.1216.9016.0216.573,147
6/12/201415.8815.8815.8815.88115
6/11/201415.8515.9515.8515.953,913
6/10/201415.8115.8115.5415.801,321
6/9/201415.8915.8915.7015.701,691
6/6/201415.8815.8815.4515.8316,055
6/5/201415.8515.8515.8515.85800
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center