$16.60 -0.01 (%) BlackRock Virginia Shs of Benef.Interest - NYSE Amex Equities

Dec. 9, 2016 | 02:55 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
12/9/201616.6116.6216.6016.601,913
12/8/201616.4916.7916.4516.616,336
12/7/201616.7416.8516.7416.761,901
12/6/201616.6116.9916.6116.993,987
12/5/201616.4116.5316.4116.501,525
12/2/201616.3016.8416.3016.407,202
12/1/201616.5316.6216.4916.622,509
11/30/201616.5116.5816.5016.563,874
11/29/201616.5516.6016.5516.551,757
11/28/201616.8516.8516.2316.523,965
11/25/201616.6016.6016.2616.262,009
11/23/201616.5316.6616.4516.453,660
11/22/201616.6816.6816.4516.455,483
11/21/201616.6016.6016.4416.444,020
11/18/201616.3516.6016.3516.424,980
11/17/201616.4616.4616.4016.40614
11/16/201616.3716.3716.3716.370
11/15/201615.9716.4015.9716.372,993
11/14/201616.3216.5516.0016.0111,042
11/11/201617.2517.2515.3715.6745,140
11/10/201618.2318.2316.5316.6412,665
11/9/201618.3018.4618.3018.39313
11/8/201617.9018.6317.9018.602,330
11/7/201618.3218.3218.3218.3212
11/4/201618.3618.3618.3218.321,894
11/3/201618.0518.0518.0218.021,005
11/2/201618.1318.1318.0018.072,174
11/1/201618.0918.3218.0918.32637
10/31/201618.0918.7418.0818.084,874
10/28/201618.0718.0718.0718.07100
10/27/201618.7618.7618.5818.58798
10/26/201618.7218.7218.3518.35710
10/25/201618.8618.8618.0718.146,250
10/24/201618.5618.7918.5618.724,330
10/21/201618.5018.5318.5018.534,410
10/20/201618.5618.5618.1418.15854
10/19/201618.5618.5618.5618.56800
10/18/201618.2918.5618.2918.562,800
10/17/201618.3318.5618.2118.563,698
10/14/201618.3318.3418.3318.34740
10/13/201618.3318.3418.3318.333,927
10/12/201618.5718.5718.5718.5726
10/11/201618.5718.5718.5718.57105
10/10/201618.6818.6818.6818.6818
10/7/201618.6818.6818.6818.680
10/6/201618.6818.6818.6818.689
10/5/201618.6818.6818.6818.68100
10/4/201618.7818.7818.7818.78140
10/3/201618.8618.8618.6218.62329
9/30/201618.8818.8818.6618.66610
9/29/201618.6718.6718.6718.670
9/28/201618.9018.9018.5718.673,813
9/27/201618.7918.9018.7918.791,491
9/26/201618.5118.7318.5118.561,112
9/23/201618.4518.8418.4518.538,253
9/22/201618.4418.8018.4318.504,840
9/21/201618.6118.6918.4718.691,608
9/20/201618.4018.6818.4018.405,495
9/19/201618.5218.9918.5218.596,789
9/16/201618.4018.7518.4018.425,487
9/15/201618.3618.7018.3118.70702
9/14/201618.1418.6618.0418.378,756
9/13/201618.6618.7918.5218.525,828
9/12/201618.5219.0018.5218.536,649
9/9/201618.9219.1318.6018.626,932
9/8/201618.8918.9318.6318.932,002
9/7/201618.8618.8618.4018.8416,801
9/6/201618.9019.0018.8218.9011,549
9/2/201619.2119.3918.9719.004,404
9/1/201619.7019.7019.0119.102,477
8/31/201619.4019.4019.1219.242,406
8/30/201619.3719.4418.9019.0511,674
8/29/201619.9919.9918.8719.318,633
8/26/201620.9720.9919.7919.807,259
8/25/201620.3121.0020.1620.326,005
8/24/201620.0620.0819.9519.971,317
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center