BlackRock Institutional Trust Company N.A. Historical Data - BGOV39

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.8	1.92724644664	41.51	43.99	41.15	3460	41.66133395	DR
4	1.03	2.49515503876	41.28	44.5	40.8	1832	41.7284201	DR
12	3.96	10.3259452412	38.35	44.5	37.66	1295	40.62540975	DR
26	4.47	11.8128964059	37.84	44.5	36.99	1328	38.92223831	DR
52	5.9	16.2043394672	36.41	44.5	35.7	1168	38.02832077	DR
156	-2.49	-5.55803571429	44.8	49.21	35.7	828	38.37683099	DR
260	-2.49	-5.55803571429	44.8	49.21	35.7	828	38.37683099	DR

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721770140	42.31	0.15	0.36	42.48	42.48	42.31	268
1721683800	42.16	-0.24	-0.57	42.38	42.38	42.13	164
1721424600	42.4	-0.07	-0.16	42.56	42.56	42.2	92
1721338200	42.47	0.79	1.90	42.2	42.47	42.2	2064
1721251800	41.68	0.34	0.82	43.99	43.99	41.6	8810
1721165340	41.34	-0.17	-0.41	41.51	41.51	41.15	6172
1721079000	41.51	0.01	0.02	41.48	42.26	41.33	1938
1720819800	41.5	0.15	0.36	41.44	41.51	41.44	345
1720733400	41.35	0.55	1.35	41.08	41.35	41.08	3533
1720647000	40.8	-0.18	-0.44	40.85	41	40.8	842
1720560540	40.98	-0.42	-1.01	41.22	41.24	40.98	62
1720474200	41.4	0.08	0.19	41.22	41.4	41.22	1909
1720215000	41.32	-0.68	-1.62	42	42	41.24	964
1720128540	42	0	0.00	42	42	42	35
1720042200	42	-0.44	-1.04	42.32	42.32	41.72	1577
1719955800	42.44	0.4	0.95	42.72	42.76	42.36	4719
1719869400	42.04	-2.36	-5.32	44.3	44.3	41.74	723
1719610200	44.4	2.75	6.60	42.04	44.5	41.73	409
1719523800	41.65	-0.01	-0.02	41.44	41.79	41.44	1117
1719437400	41.66	0.26	0.63	41.48	41.72	41.48	799
1719351000	41.4	0.6	1.47	41.28	41.4	41.2	374
1719264600	40.8	-0.44	-1.07	40.8	40.88	40.69	959
1719005400	41.24	-0.08	-0.19	41.32	41.32	41.24	671
1718918940	41.32	-0.68	-1.62	41	41.36	40.92	1880
1718832540	42	0.56	1.35	42.73	43.2	42	1782
1718746200	41.44	0.36	0.88	41.28	41.48	41.28	619
1718659800	41.08	0.42	1.03	40.72	41.08	40.72	303
1718400600	40.66	0	0.00	40.66	40.66	40.66	76
1718314200	40.66	-0.1	-0.25	40.77	40.77	40.66	269
1718227800	40.76	0.6	1.49	40.16	41	40.16	1927
1718141400	40.16	0.08	0.20	40.2	40.2	39.84	882
1718055000	40.08	0.24	0.60	42.72	42.72	40	1676
1717795800	39.84	-0.01	-0.03	39.64	39.84	39.61	990
1717709400	39.85	-0.01	-0.03	39.71	40	39.66	920
1717622940	39.86	0.21	0.53	39.88	40	39.78	1549
1717536600	39.65	0.41	1.04	39.63	39.84	39.31	1981
1717450200	39.24	0.2	0.51	39.4	39.4	39.2	2781
1717191000	39.04	0.36	0.93	39	39.26	38.99	3688
1717018140	38.68	0.2	0.52	38.65	38.68	38.61	1233
1716931740	38.48	-0.52	-1.33	38.58	38.58	38.48	2275
1716845340	39	0	0.00	39	39	39	601
1716586200	39	0.5	1.30	39	39	39	227
1716499800	38.5	-0.1	-0.26	38.8	38.8	38.35	293
1716413340	38.6	0.23	0.60	38.64	38.64	38.48	1511
1716327000	38.37	0.29	0.76	38.12	38.37	38.06	454
1716240600	38.08	-0.2	-0.52	38.44	38.44	38.08	72
1715981400	38.28	-0.28	-0.73	38.36	38.36	38.28	912
1715895000	38.56	-0.09	-0.23	38.6	38.6	38.45	538
1715808600	38.65	0.25	0.65	38.8	38.8	38.56	3371
1715722200	38.4	0.04	0.10	38.44	38.44	38.24	166
1715635800	38.36	-0.08	-0.21	38.4	38.56	38.2	1311
1715376600	38.44	0	0.00	38.44	38.44	38.4	252
1715290140	38.44	0.56	1.48	38.44	38.44	38.44	10
1715203800	37.88	0	0.00	37.91	37.91	37.88	2
1715117400	37.88	0.08	0.21	37.98	37.98	37.8	170
1715031000	37.8	0.04	0.11	38	38	37.66	164
1714771800	37.76	-1	-2.58	37.78	37.84	37.68	529
1714685400	38.76	0	0.00	38.76	38.76	38.76	0
1714512600	38.76	0.64	1.68	38.35	38.76	38.35	134
1714426200	38.12	0.24	0.63	37.72	38.12	37.72	2975
1714167000	37.88	-0.32	-0.84	38	38	37.88	114
1714080600	38.2	0	0.00	38.2	38.2	38.2	0
1713994200	38.2	0.12	0.32	38.24	38.24	38.2	132

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

BlackRock Institutional Trust Company N.A. (BGOV39)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

BlackRock Institutional Trust Company N.A. (BGOV39) Historical

BlackRock Institutional Trust Company N.A. (BGOV39)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History