$19.50 0.00 (%) BlackRock Virginia Shs of Benef.Interest - AMEX

Feb. 5, 2016 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BHV historical data

Date Open High Low Close Volume
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
1/5/201620.1020.6519.5120.0114,974
1/4/201620.0020.0419.5020.043,173
12/31/201519.5319.7519.0419.753,439
12/30/201520.0120.0419.6020.001,231
12/29/201519.8319.8319.5819.581,244
12/28/201519.5019.5019.5019.50644
12/24/201520.0920.0919.7819.781,893
12/23/201519.7020.2219.7020.037,001
12/22/201519.6220.5019.5719.803,597
12/21/201518.9919.1118.6419.113,799
12/18/201518.6418.6418.6418.640
12/17/201518.5018.6418.5018.641,200
12/16/201518.3219.4918.0518.7133,380
12/15/201517.6817.8617.4317.866,706
12/14/201517.7017.7517.2717.271,131
12/11/201517.5017.7517.5017.751,593
12/10/201517.7417.7417.7417.741
12/9/201517.1117.7417.1117.743,293
12/8/201517.4817.5017.4817.50754
12/7/201517.5117.6217.5117.533,375
12/4/201520.2220.2220.2220.220
12/3/201520.2220.2220.2220.222
12/2/201517.5517.5517.5517.55918
12/1/201517.7517.7517.7117.712,978
11/30/201517.2417.2417.2417.2435
11/27/201517.7517.7517.7517.751,086
11/25/201517.7217.7517.4017.691,422
11/24/201517.7017.7517.5017.742,082
11/23/201517.7517.7517.5017.505,000
11/20/201517.7517.7517.7517.750
11/19/201517.7017.7517.5917.7511,820
11/18/201517.7517.7517.7017.701,440
11/17/201517.7317.7317.7317.730
11/16/201517.2917.7317.0917.735,059
11/13/201517.2917.2917.2917.290
11/12/201517.0917.3017.0817.292,518
11/11/201517.2517.2516.9817.051,144
11/10/201517.0417.0417.0417.04128
11/9/201517.1117.1116.7716.774,000
11/6/201517.0517.2717.0517.231,992
11/5/201517.1017.1017.0517.051,303
11/4/201517.1717.3317.1717.181,326
11/3/201517.0317.1316.8816.882,005
11/2/201516.8416.8416.8416.84185
10/30/201516.8416.8416.8316.84912
10/29/201516.9616.9616.8516.85200
10/28/201517.0517.0517.0517.05120
10/27/201516.7516.9916.7416.993,150
10/26/201516.9916.9916.6316.633,414
10/23/201516.8816.8816.8816.880
10/22/201516.6916.8916.6916.883,694
10/21/201516.8116.8916.7616.891,844
10/20/201516.7716.7716.7716.77100
10/19/201516.5416.7716.5416.774,955
10/16/201516.6016.7716.6016.633,653
10/15/201516.6716.7716.6316.772,964
10/14/201516.6716.6716.6616.671,008
10/13/201516.6516.6516.6516.65681
10/12/201516.6016.6016.6016.600
10/9/201516.4416.6016.4316.603,028
10/8/201516.5316.6716.5316.591,116
10/7/201516.6016.6016.5616.561,991
10/6/201516.6016.6016.6016.601,026
10/5/201516.6016.6016.5816.602,510
10/2/201516.5616.5616.5616.56110
10/1/201516.5516.5716.5016.502,193
9/30/201516.5316.5316.5316.530
9/29/201516.5316.5316.5316.531,000
9/28/201516.5816.5816.5116.58430
9/25/201516.6016.6716.3916.562,700
9/24/201516.4016.4016.4016.40587
9/23/201516.4016.4016.4016.40100
9/22/201516.3516.3516.3516.35102
9/21/201516.1016.1016.1016.100
9/18/201516.3816.3816.3816.380
9/17/201516.5916.5916.2516.381,651
9/16/201516.2516.2516.2516.250
9/15/201516.3016.3016.2516.25921
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center