$17.83 +0.16 (%) BlackRock Virginia Shs of Benef.Interest - AMEX

Mar. 31, 2015 | 01:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BHV historical data

Date Open High Low Close Volume
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
3/5/201516.6016.9916.4716.994,764
3/4/201516.6516.6816.4516.684,647
3/3/201516.7916.8016.5316.532,608
3/2/201516.7716.7716.7516.752,783
2/27/201516.8916.8916.8816.89971
2/26/201516.3216.9016.3216.858,134
2/25/201516.8316.8916.5316.751,613
2/24/201516.9216.9216.5516.7013,148
2/23/201516.8616.8616.8616.86200
2/20/201516.6516.7616.3516.7625,299
2/19/201516.5916.9016.5916.6843,723
2/18/201516.2816.6316.0016.6318,339
2/17/201516.0116.4016.0116.1718,328
2/13/201516.2116.3015.9816.3028,136
2/12/201516.1416.1815.9016.0518,222
2/11/201516.2016.2816.0016.106,907
2/10/201516.4116.4116.1116.2310,009
2/9/201516.3616.3616.3616.361,200
2/6/201516.4516.4716.4516.451,101
2/5/201515.8015.8015.8015.8051
2/4/201516.6816.6816.5116.602,045
2/3/201516.6616.6616.6616.66110
2/2/201516.4616.4616.4616.46135
1/30/201516.4716.6316.4716.632,163
1/29/201516.5116.5516.4916.491,935
1/28/201516.6516.6516.4916.496,226
1/27/201516.4216.5516.3916.553,261
1/26/201516.3916.5016.3916.501,760
1/23/201516.5716.6016.4916.492,230
1/22/201516.4916.5016.4916.502,443
1/21/201516.3916.8316.3916.391,451
1/20/201516.3816.5116.3416.4110,647
1/16/201516.5016.5016.3716.472,273
1/15/201516.4516.4516.2616.41672
1/14/201516.1916.4516.1916.45204
1/13/201516.2516.2516.1516.15600
1/12/201516.5016.5016.1816.20700
1/9/201516.2216.4516.2216.271,601
1/8/201516.1316.3516.1316.281,583
1/7/201516.4016.4716.2516.253,901
1/6/201516.2316.2516.2316.25498
1/5/201516.0916.4616.0616.268,820
1/2/201516.0516.1016.0216.061,691
12/31/201416.0616.6516.0216.3022,786
12/30/201416.1516.1515.9615.96968
12/29/201415.9116.4315.9116.1630,130
12/26/201416.1316.1315.9115.953,080
12/24/201415.9116.1815.8116.042,222
12/23/201415.8015.8015.8015.8060
12/22/201416.0016.0015.8615.861,094
12/19/201415.7816.2515.7816.2013,273
12/18/201415.7815.9215.7815.825,212
12/17/201415.8315.8415.8215.841,300
12/16/201416.0016.0015.8215.873,118
12/15/201416.0016.0016.0016.001,505
12/12/201416.0416.0515.9016.052,337
12/11/201415.9016.0815.8216.045,440
12/10/201415.9515.9615.9515.96460
12/9/201415.9615.9615.9015.91964
12/8/201416.2216.2215.9515.954,672
12/5/201416.1616.1616.0216.153,422
12/4/201416.0016.2015.7016.0817,108
12/3/201415.9016.1015.9016.023,524
12/2/201416.1016.1016.0816.08804
12/1/201415.9916.2015.9016.204,679
11/28/201415.9016.0015.9016.00990
11/26/201415.9515.9515.9015.90508
11/25/201415.9015.9015.9015.90164
11/24/201415.9416.0015.9416.001,154
11/21/201415.8516.0115.7416.011,728
11/20/201415.8116.0215.8115.902,592
11/19/201415.7216.0015.7215.826,734
11/18/201416.0616.0615.9115.91200
11/17/201416.0516.1715.9415.944,035
11/14/201416.0516.1916.0316.056,772
11/13/201416.0516.0515.8216.005,111
11/12/201416.0616.0616.0316.031,699
11/11/201416.2016.2016.2016.20201
11/10/201416.4316.4316.2216.22943
11/7/201416.2416.3116.2116.312,447
11/6/201416.2116.2116.2116.210
11/5/201416.2016.2316.2016.211,052
11/4/201416.1116.2416.1116.218,118
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center