BlackRock Virginia Municipal Bond Trust (NY: BHV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	10.66	10.66	10.65	10.65	1,600	+0.05(+0.52%)
May 30, 2024	10.80	10.80	10.59	10.60	3,607	-0.01(-0.08%)
May 29, 2024	10.69	10.70	10.59	10.61	11,732	-0.19(-1.72%)
May 24, 2024				10.79	203	+0.05(+0.46%)
May 23, 2024	10.74	10.74	10.74	10.74	291	-0.02(-0.23%)
May 22, 2024	10.78	10.79	10.77	10.77	5,891	-0.09(-0.87%)
May 21, 2024	10.81	10.93	10.81	10.86	3,564	+0.01(+0.09%)
May 20, 2024	10.86	10.86	10.85	10.85	778	-0.04(-0.37%)
May 17, 2024	10.89	10.89	10.89	10.89	145	-0.03(-0.27%)
May 15, 2024				10.92	6	+0.10(+0.92%)
May 14, 2024	10.86	10.86	10.81	10.82	2,378	-0.10(-0.92%)
May 13, 2024	10.92	10.92	10.92	10.92	111	+0.06(+0.55%)
May 10, 2024	10.79	10.86	10.79	10.86	343	+0.03(+0.28%)
May 09, 2024	10.90	10.90	10.83	10.83	929	-0.06(-0.55%)
May 08, 2024	10.75	10.89	10.75	10.89	3,203	+0.15(+1.39%)
May 07, 2024	10.74	10.74	10.74	10.74	1,056	+0.11(+1.02%)
May 03, 2024				10.63	67	+0.12(+1.13%)
May 02, 2024	10.59	10.59	10.51	10.51	1,795	+0.01(+0.11%)
May 01, 2024	10.59	10.59	10.48	10.50	2,456	-0.00(-0.02%)
Apr 30, 2024	10.49	10.51	10.49	10.50	1,591	-0.05(-0.47%)
Apr 29, 2024	10.57	10.62	10.48	10.55	13,706	-0.01(-0.09%)
Apr 25, 2024				10.56	43	-0.06(-0.60%)
Apr 24, 2024	10.80	10.81	10.63	10.63	4,530	-0.04(-0.33%)
Apr 23, 2024	10.66	10.69	10.62	10.66	1,208	+0.06(+0.55%)
Apr 22, 2024	10.61	10.61	10.61	10.61	834	-0.11(-1.00%)
Apr 19, 2024	10.88	10.88	10.60	10.71	8,058	+0.01(+0.08%)
Apr 18, 2024	10.65	10.75	10.59	10.70	7,087	+0.14(+1.33%)
Apr 17, 2024	10.53	10.75	10.53	10.56	7,864	+0.07(+0.66%)
Apr 16, 2024	10.45	10.76	10.45	10.49	6,362	+0.01(+0.09%)
Apr 15, 2024	10.62	10.62	10.48	10.48	4,562	-0.09(-0.90%)
Apr 11, 2024				10.58	174	+0.00(+0.00%)
Apr 10, 2024	10.65	10.65	10.58	10.58	996	-0.10(-0.97%)
Apr 09, 2024	10.63	10.76	10.63	10.68	5,675	+0.03(+0.28%)
Apr 08, 2024	10.81	10.81	10.63	10.65	7,747	-0.17(-1.56%)
Apr 04, 2024				10.82	74	+0.05(+0.46%)
Apr 03, 2024	10.83	10.83	10.75	10.77	1,116	-0.04(-0.37%)
Apr 02, 2024	10.83	10.83	10.81	10.81	608	+0.00(+0.00%)
Apr 01, 2024	10.90	10.90	10.79	10.81	1,888	-0.03(-0.27%)
Mar 28, 2024	10.85	10.86	10.82	10.84	1,977	-0.04(-0.36%)
Mar 27, 2024	10.92	10.92	10.83	10.88	9,718	+0.01(+0.09%)
Mar 26, 2024	10.85	10.88	10.82	10.87	8,667	-0.01(-0.09%)
Mar 25, 2024	10.87	10.89	10.87	10.88	950	-0.04(-0.36%)
Mar 22, 2024	10.93	10.98	10.91	10.92	3,327	+0.08(+0.73%)
Mar 21, 2024	10.91	10.97	10.84	10.84	4,525	-0.07(-0.64%)
Mar 20, 2024	10.98	10.98	10.91	10.91	619	+0.00(+0.00%)
Mar 19, 2024	10.77	10.91	10.77	10.91	5,554	+0.00(+0.00%)
Mar 18, 2024	10.93	10.98	10.91	10.91	6,372	-0.01(-0.09%)
Mar 15, 2024	10.91	10.92	10.70	10.92	7,997	-0.06(-0.54%)
Mar 14, 2024	10.93	11.11	10.93	10.98	5,447	+0.09(+0.81%)
Mar 13, 2024	11.06	11.06	10.89	10.89	647	+0.01(+0.09%)
Mar 12, 2024	10.94	11.90	10.87	10.88	10,336	+0.02(+0.18%)
Mar 08, 2024				10.86	13	+0.00(+0.00%)
Mar 07, 2024	10.86	10.86	10.86	10.86	1,014	+0.00(+0.00%)
Mar 06, 2024	10.80	10.86	10.80	10.86	628	+0.01(+0.09%)
Mar 05, 2024	10.83	10.91	10.83	10.85	3,376	-0.07(-0.63%)
Mar 04, 2024	10.94	10.94	10.88	10.92	3,454	+0.21(+1.93%)
Mar 01, 2024	10.94	10.94	10.71	10.71	2,012	-0.03(-0.28%)
Feb 27, 2024				10.74	106	-0.05(-0.46%)
Feb 26, 2024	10.81	10.86	10.79	10.79	3,382	+0.00(+0.00%)
Feb 23, 2024	10.74	10.84	10.73	10.79	11,663	+0.14(+1.30%)
Feb 22, 2024	10.62	10.75	10.62	10.65	1,941	+0.02(+0.19%)
Feb 21, 2024	10.74	10.75	10.63	10.63	4,714	-0.03(-0.28%)
Feb 20, 2024	10.64	10.69	10.61	10.66	4,208	+0.01(+0.05%)
Feb 16, 2024	10.64	10.66	10.63	10.66	1,711	+0.00(+0.05%)
Feb 15, 2024	10.65	10.66	10.59	10.65	2,755	+0.03(+0.32%)
Feb 14, 2024	10.60	10.64	10.59	10.62	806	+0.04(+0.40%)
Feb 13, 2024	10.58	10.58	10.58	10.58	1,236	-0.09(-0.82%)
Feb 12, 2024	10.66	10.68	10.61	10.66	7,530	+0.00(+0.00%)
Feb 09, 2024	10.66	10.66	10.66	10.66	449	+0.01(+0.09%)
Feb 08, 2024	10.63	10.68	10.63	10.65	10,419	+0.08(+0.78%)
Feb 07, 2024	10.67	10.67	10.56	10.57	2,062	-0.06(-0.54%)
Feb 06, 2024	10.58	10.64	10.58	10.63	7,023	+0.06(+0.60%)
Feb 05, 2024	10.60	10.60	10.57	10.57	2,953	-0.06(-0.60%)
Feb 02, 2024	10.57	10.63	10.57	10.63	835	-0.02(-0.23%)
Feb 01, 2024	10.65	10.65	10.65	10.65	526	+0.07(+0.65%)
Jan 31, 2024	10.64	10.64	10.49	10.59	3,697	+0.07(+0.65%)
Jan 30, 2024	10.55	10.55	10.52	10.52	6,321	-0.03(-0.28%)
Jan 29, 2024	10.55	10.55	10.55	10.55	977	+0.00(+0.04%)
Jan 26, 2024	10.54	10.54	10.54	10.54	1,152	+0.01(+0.05%)
Jan 25, 2024	10.55	10.55	10.54	10.54	577	+0.03(+0.28%)
Jan 24, 2024	10.59	10.59	10.51	10.51	1,579	-0.11(-1.02%)
Jan 23, 2024	10.62	10.62	10.62	10.62	384	+0.07(+0.65%)
Jan 22, 2024	10.55	10.55	10.55	10.55	375	+0.15(+1.42%)
Jan 19, 2024	10.45	10.45	10.34	10.40	10,899	-0.04(-0.38%)
Jan 18, 2024	10.49	10.49	10.44	10.44	2,663	-0.09(-0.84%)
Jan 17, 2024	10.61	10.61	10.53	10.53	360	-0.09(-0.83%)
Jan 16, 2024	10.67	10.71	10.62	10.62	2,861	-0.08(-0.73%)
Jan 12, 2024	10.76	10.76	10.69	10.69	1,915	-0.02(-0.18%)
Jan 11, 2024	10.65	10.72	10.65	10.71	426	+0.04(+0.36%)
Jan 10, 2024	10.75	10.75	10.61	10.68	10,575	-0.06(-0.55%)
Jan 09, 2024	10.76	10.78	10.71	10.73	2,695	-0.04(-0.34%)
Jan 08, 2024	10.76	10.78	10.76	10.77	3,681	+0.08(+0.71%)
Jan 05, 2024	10.74	10.75	10.68	10.69	4,169	-0.03(-0.27%)
Jan 04, 2024	10.76	10.83	10.72	10.72	5,739	-0.11(-0.99%)
Jan 03, 2024	10.83	10.83	10.83	10.83	180	+0.07(+0.64%)
Jan 02, 2024	10.64	10.78	10.60	10.76	10,205	+0.14(+1.33%)
Dec 29, 2023	10.79	10.79	10.62	10.62	5,469	-0.00(-0.04%)
Dec 28, 2023	10.69	10.69	10.62	10.63	7,356	-0.04(-0.37%)
Dec 27, 2023	10.76	10.79	10.67	10.67	6,072	-0.10(-0.91%)
Dec 26, 2023	10.76	10.76	10.76	10.76	732	+0.05(+0.46%)
Dec 22, 2023	10.74	10.74	10.71	10.71	3,606	+0.01(+0.09%)
Dec 21, 2023	10.71	10.75	10.70	10.70	3,749	-0.04(-0.36%)
Dec 20, 2023	10.81	10.81	10.71	10.74	2,895	-0.03(-0.27%)
Dec 19, 2023	10.61	10.77	10.61	10.77	13,034	+0.13(+1.19%)
Dec 18, 2023	10.52	10.65	10.52	10.65	2,282	+0.03(+0.28%)
Dec 15, 2023	10.57	10.72	10.49	10.62	11,919	+0.06(+0.56%)
Dec 14, 2023	10.46	10.56	10.46	10.56	7,110	+0.13(+1.21%)
Dec 13, 2023	10.33	10.43	10.33	10.43	20,088	+0.07(+0.66%)
Dec 12, 2023	10.29	10.37	10.26	10.36	16,541	+0.04(+0.38%)
Dec 11, 2023	10.30	10.32	10.30	10.32	1,087	+0.05(+0.47%)
Dec 08, 2023	10.35	10.36	10.28	10.28	12,045	-0.07(-0.66%)
Dec 07, 2023	10.35	10.35	10.33	10.34	10,880	-0.03(-0.28%)
Dec 06, 2023	10.43	10.45	10.37	10.37	12,235	+0.03(+0.28%)
Dec 05, 2023	10.33	10.43	10.32	10.34	7,216	+0.04(+0.43%)
Dec 04, 2023	10.30	10.33	10.26	10.30	16,566	+0.03(+0.34%)
Dec 01, 2023	10.19	10.26	10.13	10.26	8,394	+0.13(+1.29%)
Nov 30, 2023	10.13	10.14	10.10	10.13	5,235	+0.01(+0.14%)
Nov 29, 2023	10.03	10.13	10.02	10.12	2,802	+0.15(+1.52%)
Nov 28, 2023	9.992	10.01	9.846	9.968	11,910	+0.00(+0.00%)
Nov 27, 2023	9.905	10.01	9.856	9.968	11,623	+0.04(+0.44%)
Nov 24, 2023	9.875	9.924	9.875	9.924	710	+0.06(+0.59%)
Nov 22, 2023	9.807	9.866	9.807	9.866	4,721	+0.02(+0.20%)
Nov 21, 2023	9.734	9.931	9.700	9.846	12,198	+0.05(+0.50%)
Nov 20, 2023	9.641	9.797	9.641	9.797	12,278	+0.07(+0.70%)
Nov 17, 2023	9.774	9.774	9.729	9.729	3,485	+0.02(+0.20%)
Nov 16, 2023	9.563	9.739	9.563	9.710	3,501	+0.19(+2.05%)
Nov 15, 2023	9.524	9.573	9.515	9.515	11,840	-0.01(-0.10%)
Nov 14, 2023	9.368	9.560	9.368	9.524	5,825	+0.16(+1.73%)
Nov 13, 2023	9.177	9.362	9.177	9.362	36,805	+0.03(+0.31%)
Nov 10, 2023	9.313	9.372	9.304	9.333	8,068	+0.02(+0.21%)
Nov 09, 2023	9.343	9.433	9.313	9.313	15,496	-0.03(-0.31%)
Nov 08, 2023	9.255	9.352	9.255	9.343	14,980	+0.09(+0.95%)
Nov 07, 2023	9.206	9.284	9.206	9.255	4,534	+0.11(+1.17%)
Nov 06, 2023	9.168	9.168	9.109	9.148	8,366	-0.03(-0.32%)
Nov 03, 2023	9.031	9.177	9.031	9.177	7,719	+0.19(+2.16%)
Nov 02, 2023	8.905	9.012	8.905	8.983	7,698	+0.13(+1.43%)
Nov 01, 2023	8.798	8.866	8.720	8.857	7,327	+0.12(+1.33%)
Oct 31, 2023	8.701	8.788	8.701	8.740	6,325	+0.01(+0.11%)
Oct 30, 2023	8.701	8.750	8.701	8.730	4,108	+0.07(+0.79%)
Oct 27, 2023	8.604	8.672	8.604	8.662	2,168	-0.03(-0.34%)
Oct 26, 2023	8.652	8.691	8.604	8.691	9,024	+0.03(+0.34%)
Oct 25, 2023	8.798	8.798	8.662	8.662	2,935	-0.11(-1.22%)
Oct 24, 2023	8.720	8.769	8.682	8.769	4,903	+0.05(+0.56%)
Oct 23, 2023	8.750	8.750	8.720	8.720	2,667	-0.05(-0.57%)
Oct 20, 2023	8.798	8.798	8.770	8.770	5,621	-0.03(-0.32%)
Oct 19, 2023	8.857	8.860	8.798	8.798	2,636	-0.10(-1.09%)
Oct 18, 2023	8.934	8.934	8.895	8.895	2,882	-0.04(-0.44%)
Oct 17, 2023	9.012	9.022	8.934	8.934	19,083	-0.11(-1.18%)
Oct 16, 2023	9.090	9.094	8.993	9.041	13,972	-0.05(-0.53%)
Oct 13, 2023	9.090	9.119	9.080	9.090	6,155	+0.09(+1.04%)
Oct 12, 2023	9.074	9.083	8.996	8.996	5,336	-0.03(-0.32%)
Oct 11, 2023	8.996	9.074	8.996	9.025	10,371	+0.08(+0.87%)
Oct 10, 2023	8.957	8.977	8.938	8.948	6,361	+0.00(+0.00%)
Oct 09, 2023	8.938	8.977	8.880	8.948	2,057	+0.08(+0.87%)
Oct 06, 2023	8.967	8.967	8.841	8.870	7,582	-0.10(-1.08%)
Oct 05, 2023	8.977	8.977	8.967	8.967	766	-0.04(-0.43%)
Oct 04, 2023	8.948	9.035	8.948	9.006	3,624	+0.06(+0.65%)
Oct 03, 2023	9.015	9.034	8.938	8.948	9,559	-0.01(-0.11%)
Oct 02, 2023	9.103	9.103	8.957	8.957	5,482	-0.06(-0.65%)
Sep 29, 2023	9.025	9.077	9.015	9.015	7,411	-0.02(-0.21%)
Sep 28, 2023	9.054	9.054	9.015	9.035	2,772	-0.06(-0.64%)
Sep 27, 2023	9.229	9.229	9.009	9.093	7,139	-0.14(-1.47%)
Sep 26, 2023	9.290	9.319	9.229	9.229	15,030	-0.09(-0.94%)
Sep 25, 2023	9.452	9.393	9.316	9.316	2,580	-0.26(-2.73%)
Sep 22, 2023	9.490	9.636	9.490	9.578	2,343	+0.04(+0.41%)
Sep 21, 2023	9.607	9.607	9.539	9.539	3,180	-0.09(-0.91%)
Sep 20, 2023	9.636	9.684	9.626	9.626	3,945	-0.01(-0.07%)
Sep 19, 2023	9.646	9.646	9.632	9.633	2,121	-0.04(-0.43%)
Sep 18, 2023	9.646	9.675	9.643	9.675	4,391	+0.01(+0.10%)
Sep 15, 2023	9.655	9.665	9.655	9.665	1,103	+0.01(+0.10%)
Sep 14, 2023	9.626	9.655	9.626	9.655	3,940	-0.00(-0.04%)
Sep 13, 2023	9.649	9.659	9.630	9.659	1,965	+0.00(+0.00%)
Sep 12, 2023	9.639	9.668	9.639	9.659	1,453	-0.01(-0.10%)
Sep 11, 2023	9.659	9.668	9.659	9.668	4,622	+0.02(+0.20%)
Sep 08, 2023	9.697	9.726	9.639	9.649	3,409	-0.04(-0.40%)
Sep 07, 2023	9.688	9.717	9.659	9.688	6,663	-0.01(-0.10%)
Sep 06, 2023	9.630	9.717	9.630	9.697	3,415	+0.08(+0.80%)
Sep 05, 2023	9.775	9.775	9.523	9.620	39,816	-0.15(-1.49%)
Sep 01, 2023	9.746	9.793	9.746	9.765	8,903	-0.02(-0.20%)
Aug 30, 2023				9.784	69	-0.01(-0.10%)
Aug 29, 2023	9.765	9.833	9.562	9.794	34,540	+0.03(+0.30%)
Aug 28, 2023	9.755	9.804	9.755	9.765	2,823	-0.01(-0.15%)
Aug 25, 2023	9.775	9.779	9.726	9.779	4,191	+0.00(+0.05%)
Aug 24, 2023	9.852	9.862	9.765	9.775	4,329	-0.09(-0.88%)
Aug 23, 2023	9.862	9.929	9.755	9.862	12,148	+0.02(+0.20%)
Aug 22, 2023	9.910	9.910	9.842	9.842	4,519	-0.08(-0.78%)
Aug 21, 2023	10.06	10.06	9.794	9.920	3,515	-0.14(-1.35%)
Aug 18, 2023	10.06	10.08	10.05	10.05	3,796	-0.03(-0.29%)
Aug 17, 2023	10.08	10.09	10.08	10.08	5,822	-0.01(-0.10%)
Aug 16, 2023	10.11	10.11	10.09	10.09	1,722	-0.08(-0.84%)
Aug 14, 2023				10.18	16	-0.09(-0.90%)
Aug 11, 2023	10.33	10.33	10.13	10.27	3,486	+0.15(+1.53%)
Aug 10, 2023	10.16	10.18	10.12	10.12	2,097	+0.00(+0.00%)
Aug 09, 2023	10.22	10.25	10.12	10.12	4,160	-0.05(-0.47%)
Aug 07, 2023				10.16	0	-0.13(-1.22%)
Aug 04, 2023	10.29	10.29	10.29	10.29	121	+0.02(+0.19%)
Aug 03, 2023	10.27	10.27	10.27	10.27	6,372	-0.03(-0.28%)
Aug 02, 2023	10.36	10.36	10.30	10.30	623	-0.03(-0.28%)
Aug 01, 2023	10.40	10.40	10.32	10.33	2,728	-0.07(-0.65%)
Jul 31, 2023	10.51	10.51	10.40	10.40	1,361	+0.06(+0.56%)
Jul 27, 2023				10.34	58	-0.08(-0.73%)
Jul 26, 2023	10.39	10.41	10.39	10.41	5,341	+0.03(+0.26%)
Jul 25, 2023	10.27	10.41	10.27	10.39	3,111	+0.02(+0.19%)
Jul 24, 2023	10.34	10.43	10.34	10.37	11,844	-0.02(-0.19%)
Jul 21, 2023	10.44	10.44	10.38	10.39	8,588	+0.03(+0.28%)
Jul 20, 2023	10.36	10.44	10.36	10.36	3,725	+0.00(+0.00%)
Jul 18, 2023				10.36	143	+0.03(+0.28%)
Jul 17, 2023	10.35	10.37	10.33	10.33	3,287	+0.02(+0.19%)
Jul 14, 2023	10.43	10.43	10.31	10.31	367	-0.01(-0.09%)
Jul 13, 2023	10.25	10.32	10.25	10.32	4,564	+0.05(+0.53%)
Jul 12, 2023	10.26	10.26	10.26	10.26	130	+0.01(+0.10%)
Jul 11, 2023	10.26	10.27	10.20	10.25	3,223	+0.04(+0.37%)
Jul 10, 2023	10.23	10.31	10.10	10.22	12,973	-0.01(-0.09%)
Jul 07, 2023	10.33	10.33	10.23	10.23	2,225	-0.00(-0.01%)
Jul 06, 2023	10.26	10.26	10.23	10.23	935	-0.19(-1.84%)
Jul 05, 2023	10.34	10.42	10.32	10.42	953	+0.07(+0.65%)
Jul 03, 2023	10.30	10.35	10.30	10.35	2,691	+0.04(+0.36%)
Jun 30, 2023	10.28	10.31	10.27	10.31	11,540	+0.11(+1.05%)
Jun 29, 2023	10.27	10.27	10.20	10.21	2,732	-0.05(-0.47%)
Jun 28, 2023	10.25	10.26	10.25	10.26	2,701	+0.05(+0.47%)
Jun 27, 2023	10.23	10.23	10.19	10.21	3,302	+0.04(+0.38%)
Jun 26, 2023	10.25	10.25	10.13	10.17	1,859	+0.00(+0.00%)
Jun 23, 2023	10.18	10.19	10.17	10.17	1,176	+0.05(+0.48%)
Jun 22, 2023	10.10	10.16	10.10	10.12	6,629	-0.02(-0.23%)
Jun 21, 2023	10.14	10.14	10.14	10.14	422	-0.01(-0.06%)
Jun 20, 2023	10.15	10.17	10.15	10.15	2,534	+0.03(+0.29%)
Jun 16, 2023	10.16	10.16	10.11	10.12	3,890	-0.04(-0.38%)