$19.12 0.00 (%) BlackRock Virginia Shs of Benef.Interest -

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BHV historical data

Date Open High Low Close Volume
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
4/1/201618.4518.4518.4518.450
3/31/201618.4518.4518.4518.453
3/30/201618.4518.4518.4518.45110
3/29/201618.4518.4518.4518.45521
3/28/201618.5018.5018.5018.500
3/24/201618.4918.5018.2618.501,655
3/23/201617.9917.9917.9917.990
3/22/201618.5318.5317.9317.992,511
3/21/201618.9519.1818.2118.217,482
3/18/201618.3919.1218.3918.876,231
3/17/201618.5118.5118.5118.5150
3/16/201618.7818.7817.9718.519,523
3/15/201619.2019.2018.9718.97581
3/14/201619.0819.1318.9719.131,913
3/11/201619.1419.1419.1419.14187
3/10/201619.3619.7919.1119.1115,591
3/9/201620.4720.4720.1520.15275
3/8/201619.5920.5019.5920.4417,116
3/7/201619.3119.3119.3119.31300
3/4/201619.2519.2519.2519.250
3/3/201619.2719.2719.2519.25406
3/2/201619.6119.6119.2219.254,307
3/1/201619.3419.3419.3419.34172
2/29/201619.3419.3419.3419.343
2/26/201619.3419.3419.3419.340
2/25/201619.3120.0019.1119.344,706
2/24/201619.9519.9519.5819.641,480
2/23/201619.2019.2019.2019.20100
2/22/201619.5019.5019.5019.500
2/19/201619.1519.5019.1519.501,596
2/18/201619.0619.0619.0619.060
2/17/201619.8220.0519.0619.063,025
2/16/201619.3419.8219.3419.82750
2/12/201618.8519.7018.8519.702,860
2/11/201618.9919.0218.9118.942,059
2/10/201618.9318.9318.9318.93105
2/9/201619.7319.7318.6018.603,955
2/8/201619.5019.7519.5019.752,178
2/5/201619.5019.5019.4919.501,550
2/4/201619.6519.6519.1119.505,589
2/3/201619.6919.6919.6919.69121
2/2/201619.7920.1519.6619.662,506
2/1/201620.2320.2519.6519.681,393
1/29/201620.3520.3519.7519.985,525
1/28/201619.6919.6919.6919.690
1/27/201619.1719.6919.0819.693,280
1/26/201620.0520.0519.4419.44687
1/25/201620.1920.1919.9719.972,651
1/22/201620.1020.5019.7720.194,000
1/21/201620.0520.5019.6220.0516,586
1/20/201619.8519.8519.5919.824,478
1/19/201620.4920.4919.4319.443,007
1/15/201620.0120.0119.7319.731,204
1/14/201620.0420.0519.4319.436,442
1/13/201619.9920.4919.8420.145,972
1/12/201620.3020.3019.8819.881,078
1/11/201619.5820.2119.5819.5912,606
1/8/201619.5020.0719.5020.053,303
1/7/201619.1719.1719.1719.1740
1/6/201620.0820.1019.1719.172,429
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center