$20.04 -0.07 (%) BlackRock Virginia Shs of Benef.Interest - NYSE Amex Equities

Aug. 23, 2016 | 02:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BHV historical data

Date Open High Low Close Volume
8/23/201620.1820.3220.0420.042,707
8/22/201621.0021.0020.1120.111,107
8/19/201621.1021.1020.4620.582,231
8/18/201620.8220.8420.4320.433,115
8/17/201620.5821.2120.5820.801,769
8/16/201620.9020.9520.5720.574,800
8/15/201621.0821.5020.7521.205,743
8/12/201621.0021.0020.5520.994,244
8/11/201620.6620.6620.2020.20659
8/10/201620.5020.5020.4020.49400
8/9/201620.5020.5019.9820.113,465
8/8/201620.4920.4920.1420.151,331
8/5/201620.3320.3320.3320.33106
8/4/201619.8621.0819.8620.3214,501
8/3/201619.8519.8519.8519.855
8/2/201619.1919.9819.1919.859,521
8/1/201619.0719.3418.8619.344,611
7/29/201619.1419.1618.9419.161,353
7/28/201619.1319.1319.1319.13204
7/27/201619.2219.3519.1419.141,682
7/26/201619.1319.3319.1319.333,360
7/25/201619.3619.3619.3619.362
7/22/201619.3619.3619.3619.360
7/21/201619.3619.3619.3619.36241
7/20/201619.3619.3619.3619.36151
7/19/201619.4519.4919.0519.301,815
7/18/201619.0419.1518.9419.1010,651
7/15/201619.2519.8419.1819.1815,906
7/14/201619.2519.4819.2519.48308
7/13/201619.3519.4219.2219.304,209
7/12/201619.4519.5019.2519.264,969
7/11/201619.4619.4619.2319.24653
7/8/201619.2019.2519.2019.252,375
7/7/201619.4519.4519.0319.184,082
7/6/201619.9319.9319.5019.50776
7/5/201618.9820.0418.9819.7713,554
7/1/201619.0019.3718.8919.1110,782
6/30/201619.0019.1019.0019.10814
6/29/201619.3819.4518.9018.907,860
6/28/201618.9719.0518.6518.912,166
6/27/201618.4618.4618.4618.46207
6/24/201619.5019.5018.4219.425,979
6/23/201619.0619.5019.0619.501,331
6/22/201619.9119.9118.0818.9321,126
6/21/201620.1520.1520.1420.14200
6/20/201620.1620.5019.9620.091,400
6/17/201619.9920.1519.9019.904,891
6/16/201619.9920.1619.9720.112,544
6/15/201620.1620.1619.8719.993,368
6/14/201619.7320.0819.7019.801,350
6/13/201619.6719.6719.5619.56803
6/10/201619.8520.4619.8520.0011,989
6/9/201619.9520.5019.2219.8520,409
6/8/201619.1619.9519.0619.533,990
6/7/201619.4019.4919.4019.494,903
6/6/201619.4019.4019.2519.401,318
6/3/201619.3219.4819.1319.484,694
6/2/201619.2519.4819.0519.131,765
6/1/201618.7618.9018.7018.90829
5/31/201619.1619.1918.7018.702,399
5/27/201619.1219.1219.1219.120
5/26/201619.3019.3319.0619.1218,047
5/25/201619.0019.4818.8919.258,100
5/24/201619.1419.1419.1419.1415
5/23/201619.1419.1419.1419.14102
5/20/201619.3019.4019.2319.40851
5/19/201619.2019.3318.7319.331,975
5/18/201619.4119.4119.2619.26461
5/17/201619.3719.3719.3319.376,857
5/16/201619.3719.3719.2619.371,573
5/13/201619.3719.3719.3419.371,402
5/12/201619.3619.3619.2319.361,110
5/11/201619.2919.3619.2619.274,288
5/10/201619.3519.3519.3119.311,178
5/9/201618.7719.0418.7719.021,329
5/6/201618.7718.8418.1818.504,281
5/5/201619.3619.3619.3619.36100
5/4/201618.9818.9818.9818.9811
5/3/201618.9818.9818.9818.98127
5/2/201619.3119.4819.3119.373,743
4/29/201618.8419.4018.8419.339,144
4/28/201618.8918.8918.8918.890
4/27/201618.8918.8918.8918.89119
4/26/201619.1119.3818.9918.99480
4/25/201618.8718.8718.4818.801,621
4/22/201618.9118.9118.9018.91600
4/21/201618.7018.7018.5518.55514
4/20/201618.9318.9718.9318.931,782
4/19/201618.0619.1518.0619.0020,747
4/18/201618.2018.3118.1018.139,690
4/15/201618.2018.3918.0218.027,700
4/14/201618.2418.3518.2418.35506
4/13/201618.7118.7818.0018.0813,349
4/12/201619.0019.0318.7818.995,066
4/11/201619.2619.2618.8418.902,030
4/8/201618.6018.9018.6018.753,753
4/7/201618.7018.7018.7018.70100
4/6/201619.0519.2018.8019.202,260
4/5/201618.6618.9618.5918.805,004
4/4/201618.4418.4418.4418.44129
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center