$16.41 0.00 (%) BlackRock Virginia Shs of Benef.Interest - AMEX

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BHV historical data

Date Open High Low Close Volume
7/28/201516.5016.5016.4116.411,638
7/27/201516.4716.4716.4216.42668
7/24/201516.9016.9016.1316.6915,741
7/23/201517.5017.5017.5017.500
7/22/201516.9017.5016.9017.505,991
7/21/201517.0317.0517.0317.053,858
7/20/201516.8716.8716.8716.871,300
7/17/201516.4516.4516.4516.450
7/16/201516.4516.4516.4516.450
7/15/201517.0517.0517.0517.050
7/14/201517.0517.0517.0517.05202
7/13/201516.8517.3016.8517.303,255
7/10/201516.8616.8616.8616.86200
7/9/201516.7816.7816.7816.78321
7/8/201516.8716.8716.8716.87112
7/7/201516.9216.9516.8916.902,616
7/6/201516.5716.5716.5716.57551
7/2/201516.9116.9216.8716.871,574
7/1/201516.8016.8416.8016.843,887
6/30/201516.6716.7416.6516.742,936
6/29/201516.9416.9416.9416.94100
6/26/201517.5617.6016.5316.946,251
6/25/201518.0918.0918.0918.09971
6/24/201517.6518.2217.2618.1012,880
6/23/201517.6917.6917.2417.451,289
6/22/201517.9217.9217.2717.451,181
6/19/201517.4517.4517.4517.450
6/18/201517.4517.4517.4517.45101
6/17/201517.4517.4717.4417.452,340
6/16/201517.3317.5017.0317.501,753
6/15/201516.8017.2216.6617.0813,881
6/12/201516.7016.7216.7016.72534
6/11/201516.5316.7016.5316.701,306
6/10/201516.7916.7916.7916.790
6/9/201516.7916.8116.7916.793,048
6/8/201516.8716.8716.8716.871,000
6/5/201516.9516.9516.9516.952,015
6/4/201516.9416.9416.9216.923,411
6/3/201516.8316.8316.8316.830
6/2/201516.8316.8316.8316.83684
6/1/201517.0017.1216.7716.772,918
5/29/201516.9617.0116.8517.006,556
5/28/201517.4017.4016.8716.882,806
5/27/201517.4217.4217.4217.42114
5/26/201517.3117.3117.3117.310
5/22/201517.5017.5017.3117.315,304
5/21/201517.3317.3317.3317.330
5/20/201517.3217.3217.3217.320
5/19/201517.5417.5417.5417.540
5/18/201517.5617.5617.5417.54400
5/15/201517.9417.9417.5317.904,363
5/14/201517.6617.6617.6617.66288
5/13/201517.5017.5017.3117.311,297
5/12/201517.4417.5017.3817.502,526
5/11/201517.4717.4717.4717.470
5/8/201517.4717.4717.4717.47550
5/7/201517.6017.6017.6017.60500
5/6/201517.9317.9317.5517.551,718
5/5/201517.6017.8517.6017.807,630
5/4/201517.4017.4017.3817.388,292
5/1/201517.4617.4617.4617.46147
4/30/201517.3817.6817.3817.674,205
4/29/201517.8217.8217.8217.82222
4/28/201518.0018.0017.4117.668,036
4/27/201517.9717.9717.6617.661,076
4/24/201518.0018.0017.6318.002,592
4/23/201518.0018.0018.0018.00101
4/22/201518.3018.3018.0518.104,396
4/21/201517.9317.9517.6517.8510,922
4/20/201518.2418.2418.2418.24155
4/17/201518.0018.5217.9618.516,103
4/16/201517.6118.0717.6118.072,323
4/15/201518.0118.0417.4617.939,993
4/14/201518.0718.0718.0118.01864
4/13/201518.0818.7718.0018.2213,382
4/10/201517.6517.6817.5017.68941
4/9/201517.6018.0617.6017.684,836
4/8/201517.5117.7017.5017.576,030
4/7/201517.7517.7517.7317.731,091
4/6/201517.9618.0317.9017.901,497
4/2/201517.8918.5017.8918.126,009
4/1/201517.8317.8317.4617.464,490
3/31/201517.8417.8417.8317.83647
3/30/201517.7017.7017.6717.67603
3/27/201517.5018.0517.5017.853,225
3/26/201517.4517.5017.4517.501,200
3/25/201517.4517.6117.4517.603,810
3/24/201517.4517.4517.4517.45664
3/23/201517.2017.4517.2017.451,354
3/20/201517.1917.1916.9316.991,884
3/19/201517.2817.5317.0617.503,481
3/18/201517.0917.1316.8316.981,396
3/17/201517.0417.0416.7116.922,805
3/16/201516.7017.0016.7016.79875
3/13/201517.0017.1316.9917.0010,325
3/12/201515.8015.8015.8015.803
3/11/201515.8015.8015.8015.8079
3/10/201516.8017.0916.8016.99530
3/9/201515.8015.8015.8015.8010
3/6/201516.9917.0916.6916.706,529
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!