BlackRock Institutional Trust Company N.A. (BEWC39)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.505458956733 | 49.46 | 49.87 | 48.65 | 6761 | 49.86287778 | DR |
| 4 | -0.09 | -0.180722891566 | 49.8 | 49.9 | 48.65 | 3583 | 49.76211483 | DR |
| 12 | 1.77 | 3.69211514393 | 47.94 | 49.9 | 47.55 | 15038 | 48.52337618 | DR |
| 26 | 5.5 | 12.4406242931 | 44.21 | 49.9 | 43.99 | 12882 | 47.75719417 | DR |
| 52 | 9.38 | 23.2581205058 | 40.33 | 49.9 | 39.14 | 9828 | 45.93010032 | DR |
| 156 | 2.71 | 5.76595744681 | 47 | 56.6 | 39.14 | 11686 | 46.07450021 | DR |
| 260 | 0.64 | 1.30425922152 | 49.07 | 56.6 | 39.14 | 11266 | 46.07491329 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 49.71 | -0.16 | -0.32 | 49.71 | 49.71 | 49.71 | 1 |
| 1718918940 | 49.87 | 0.52 | 1.05 | 49.58 | 49.87 | 49.58 | 20020 |
| 1718832600 | 49.35 | 0 | 0.00 | 49.35 | 49.35 | 49.35 | 0 |
| 1718746200 | 49.35 | 0.7 | 1.44 | 49.35 | 49.35 | 49.35 | 252 |
| 1718659800 | 48.65 | 0 | 0.00 | 48.65 | 48.65 | 48.65 | 0 |
| 1718400600 | 48.65 | -1.13 | -2.27 | 49.46 | 49.46 | 48.65 | 11 |
| 1718314200 | 49.78 | 0 | 0.00 | 49.78 | 49.78 | 49.78 | 0 |
| 1718227800 | 49.78 | 0 | 0.00 | 49.78 | 49.78 | 49.78 | 0 |
| 1718141400 | 49.78 | 0 | 0.00 | 49.78 | 49.78 | 49.78 | 0 |
| 1718055000 | 49.78 | 0 | 0.00 | 49.78 | 49.78 | 49.78 | 0 |
| 1717795800 | 49.78 | 0 | 0.00 | 49.78 | 49.78 | 49.78 | 0 |
| 1717709400 | 49.78 | -0.12 | -0.24 | 49.76 | 49.78 | 49.76 | 150 |
| 1717622940 | 49.9 | 0.53 | 1.07 | 49.9 | 49.9 | 49.9 | 10 |
| 1717536600 | 49.37 | 0.05 | 0.10 | 49.37 | 49.37 | 49.37 | 45 |
| 1717450200 | 49.32 | -0.13 | -0.26 | 49.8 | 49.8 | 49.32 | 4592 |
| 1717191000 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1717018200 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1716931800 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1716845400 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1716586200 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1716499800 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1716413400 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1716327000 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1716240600 | 49.45 | 0.27 | 0.55 | 49.45 | 49.45 | 49.45 | 10 |
| 1715981400 | 49.18 | -0.17 | -0.34 | 49.18 | 49.18 | 49.18 | 20 |
| 1715895000 | 49.35 | 0 | 0.00 | 49.35 | 49.35 | 49.35 | 0 |
| 1715808600 | 49.35 | 0 | 0.00 | 49.35 | 49.35 | 49.35 | 0 |
| 1715722200 | 49.35 | 0 | 0.00 | 49.35 | 49.35 | 49.35 | 0 |
| 1715635800 | 49.35 | 0 | 0.00 | 49.35 | 49.35 | 49.35 | 0 |
| 1715376600 | 49.35 | 0.23 | 0.47 | 48.5 | 49.35 | 48.5 | 81 |
| 1715290140 | 49.12 | 1.02 | 2.12 | 49 | 49.12 | 49 | 15 |
| 1715203800 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 5 |
| 1715117400 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1715031000 | 48.1 | 0.45 | 0.94 | 48.1 | 48.1 | 48.1 | 2 |
| 1714771800 | 47.65 | -0.6 | -1.24 | 48.3 | 48.3 | 47.55 | 35 |
| 1714685400 | 48.25 | 0.11 | 0.23 | 48.25 | 48.25 | 48.25 | 5 |
| 1714512600 | 48.14 | 0 | 0.00 | 48.14 | 48.14 | 48.14 | 0 |
| 1714426200 | 48.14 | -0.16 | -0.33 | 48.14 | 48.14 | 48.14 | 5 |
| 1714167000 | 48.3 | -0.3 | -0.62 | 48.22 | 48.3 | 48.22 | 185500 |
| 1714080540 | 48.6 | 0.1 | 0.21 | 47.9 | 48.6 | 47.9 | 135010 |
| 1713994200 | 48.5 | -0.03 | -0.06 | 48.5 | 48.5 | 48.5 | 10 |
| 1713907800 | 48.53 | -0.02 | -0.04 | 48.53 | 48.53 | 48.53 | 10 |
| 1713821340 | 48.55 | 0.6 | 1.25 | 48.55 | 48.55 | 48.55 | 10 |
| 1713562200 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 0 |
| 1713475800 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 0 |
| 1713389400 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 0 |
| 1713303000 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 0 |
| 1713216600 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 0 |
| 1712957400 | 47.95 | 0.01 | 0.02 | 47.95 | 47.95 | 47.95 | 65 |
| 1712871000 | 47.94 | 0 | 0.00 | 47.94 | 47.94 | 47.94 | 0 |
| 1712784600 | 47.94 | 0 | 0.00 | 47.94 | 47.94 | 47.94 | 0 |
| 1712698200 | 47.94 | 0 | 0.00 | 47.94 | 47.94 | 47.94 | 0 |
| 1712611800 | 47.94 | 0 | 0.00 | 47.94 | 47.94 | 47.94 | 0 |
| 1712352600 | 47.94 | 0 | 0.00 | 47.94 | 47.94 | 47.94 | 1 |
| 1712266200 | 47.94 | 0 | 0.00 | 47.94 | 47.94 | 47.94 | 0 |
| 1712179800 | 47.94 | 0 | 0.00 | 47.94 | 47.94 | 47.94 | 0 |
| 1712093400 | 47.94 | 0 | 0.00 | 47.94 | 47.94 | 47.94 | 0 |
| 1712007000 | 47.94 | 0 | 0.00 | 47.94 | 47.94 | 47.94 | 0 |
| 1711661400 | 47.94 | 0.94 | 2.00 | 47.94 | 47.94 | 47.94 | 2 |
| 1711574940 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1711488540 | 47 | -0.1 | -0.21 | 47 | 47 | 47 | 1 |
| 1711371600 | 47.1 | 0 | 0.00 | 47.1 | 47.1 | 47.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
