$15.78 -0.06 (%) BlackRock Virginia Shs of Benef.Interest - AMEX

Dec. 18, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BHV historical data

Date Open High Low Close Volume
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
11/3/201416.1516.2316.1116.124,982
10/31/201416.1516.1515.9016.11537
10/30/201416.1016.1016.0216.081,697
10/29/201416.2216.2216.2216.22124
10/28/201416.1016.1515.9016.1110,968
10/27/201416.5016.5016.2116.225,800
10/24/201416.4516.5416.4516.54321
10/23/201416.7916.8016.6216.633,600
10/22/201416.4017.0216.4017.022,400
10/21/201416.1116.1116.1116.110
10/20/201416.2316.2316.2316.230
10/17/201416.3516.3516.3516.350
10/16/201416.2516.5016.2516.351,548
10/15/201416.3816.3816.0516.353,546
10/14/201416.5016.5016.3516.35421
10/13/201416.5016.5016.5016.505,500
10/10/201416.6016.7716.3516.381,827
10/9/201416.1216.7516.0816.102,971
10/8/201416.0716.4016.0716.405,759
10/7/201415.9915.9915.9915.99554
10/6/201415.9115.9415.9015.914,456
10/3/201415.9515.9515.9515.950
10/2/201415.9515.9515.9515.95229
10/1/201415.9015.9015.9015.901,138
9/30/201415.7715.7715.7715.77130
9/29/201415.4915.8015.4915.775,542
9/26/201415.6715.6915.5015.694,229
9/25/201416.0516.0515.7515.7510,482
9/24/201416.0516.0516.0516.050
9/23/201416.0716.0716.0716.072,000
9/22/201416.1116.1216.0716.072,523
9/19/201416.0716.0716.0716.070
9/18/201416.1216.1216.0716.073,352
9/17/201416.1816.1816.1216.121,400
9/16/201418.8518.8518.8518.850
9/15/201416.1216.1216.1216.120
9/12/201416.1316.3816.1216.222,848
9/11/201418.8518.8518.8518.850
9/10/201416.2916.3016.2616.301,182
9/9/201418.8518.8518.8518.850
9/8/201416.5016.5016.5016.50505
9/5/201416.5016.5016.5016.50103
9/4/201416.2416.7116.2116.712,532
9/3/201416.3216.3216.3216.32109
9/2/201416.3016.3216.3016.32998
8/29/201416.3516.3516.3416.34886
8/28/201416.3716.3716.3716.371,200
8/27/201416.5016.5016.5016.50537
8/26/201416.5016.5016.5016.50546
8/25/201416.3016.3016.3016.300
8/22/201416.5316.5316.5316.530
8/21/201416.1516.1516.1516.150
8/20/201416.5316.5316.5316.532
8/19/201416.5316.5316.5316.539
8/18/201416.5316.5316.5316.5385
8/15/201416.4416.5316.4416.53732
8/14/201416.6516.6516.6516.6536
8/13/201416.4516.6516.4516.651,390
8/12/201416.5516.7016.5516.682,792
8/11/201416.3816.4016.3816.39600
8/8/201416.7516.7516.4016.404,752
8/7/201416.1916.5016.1316.132,189
8/6/201416.0516.0516.0516.051,401
8/5/201416.0516.0816.0516.052,339
8/4/201416.6116.6116.0016.001,043
8/1/201416.4416.4416.2016.20979
7/31/201416.0516.1916.0516.19714
7/30/201418.8518.8518.8518.850
7/29/201416.4416.4416.4416.44282
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center