BlackRock Institutional Trust Company N.A. (BEWA39)
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 | 0 | 48.03 | 48.03 | 48.03 | 40 | 48.03 | DR |
| 4 | -0.54 | -1.11179740581 | 48.57 | 48.57 | 47.7 | 11 | 48.1454386 | DR |
| 12 | -3.92 | -7.54571703561 | 51.95 | 53.69 | 47.7 | 184 | 51.40028866 | DR |
| 26 | 2.23 | 4.86899563319 | 45.8 | 53.69 | 45.8 | 478 | 49.35711584 | DR |
| 52 | 8.99 | 23.0276639344 | 39.04 | 53.69 | 38.82 | 446 | 45.74009303 | DR |
| 156 | 6.59 | 15.9025096525 | 41.44 | 53.69 | 33.99 | 9609 | 39.15205634 | DR |
| 260 | 0.52 | 1.0945064197 | 47.51 | 53.69 | 33.99 | 7723 | 39.21560466 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 48.03 | -0.12 | -0.25 | 48.03 | 48.03 | 48.03 | 40 |
| 1739568600 | 48.15 | 0 | 0.00 | 48.15 | 48.15 | 48.15 | 0 |
| 1739482200 | 48.15 | 0 | 0.00 | 48.15 | 48.15 | 48.15 | 0 |
| 1739395800 | 48.15 | 0 | 0.00 | 48.15 | 48.15 | 48.15 | 0 |
| 1739309400 | 48.15 | 0 | 0.00 | 48.15 | 48.15 | 48.15 | 0 |
| 1739223000 | 48.15 | 0 | 0.00 | 48.15 | 48.15 | 48.15 | 0 |
| 1738963800 | 48.15 | 0.45 | 0.94 | 48.15 | 48.15 | 48.15 | 2 |
| 1738877400 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 0 |
| 1738791000 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 0 |
| 1738704600 | 47.7 | -0.85 | -1.75 | 47.7 | 47.7 | 47.7 | 2 |
| 1738618140 | 48.55 | 0 | 0.00 | 48.55 | 48.55 | 48.55 | 0 |
| 1738358940 | 48.55 | -0.02 | -0.04 | 48.55 | 48.55 | 48.55 | 1 |
| 1738272540 | 48.57 | 0 | 0.00 | 48.57 | 48.57 | 48.57 | 0 |
| 1738186140 | 48.57 | 0 | 0.00 | 48.57 | 48.57 | 48.57 | 0 |
| 1738099740 | 48.57 | 0 | 0.00 | 48.57 | 48.57 | 48.57 | 0 |
| 1738013340 | 48.57 | 0 | 0.00 | 48.57 | 48.57 | 48.57 | 0 |
| 1737754140 | 48.57 | 0 | 0.00 | 48.57 | 48.57 | 48.57 | 0 |
| 1737667740 | 48.57 | 0.27 | 0.56 | 48.57 | 48.57 | 48.57 | 12 |
| 1737581400 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 0 |
| 1737495000 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 0 |
| 1737408600 | 48.3 | 0 | 0.00 | 48.88 | 48.88 | 48.3 | 302 |
| 1737149340 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 0 |
| 1737062940 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 0 |
| 1736976540 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 0 |
| 1736890140 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 0 |
| 1736803740 | 48.3 | -0.15 | -0.31 | 48.3 | 48.3 | 48.3 | 1 |
| 1736544540 | 48.45 | -0.44 | -0.90 | 48.45 | 48.45 | 48.45 | 160 |
| 1736458140 | 48.89 | -0.63 | -1.27 | 50.04 | 50.04 | 48.89 | 221 |
| 1736371740 | 49.52 | 0 | 0.00 | 49.52 | 49.52 | 49.52 | 10 |
| 1736285400 | 49.52 | -0.08 | -0.16 | 49.65 | 49.65 | 49.52 | 310 |
| 1736198940 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1735939740 | 49.6 | 0.55 | 1.12 | 49.6 | 49.6 | 49.6 | 250 |
| 1735853400 | 49.05 | -0.46 | -0.93 | 49.05 | 49.05 | 49.05 | 2 |
| 1735594200 | 49.51 | -0.23 | -0.46 | 49.51 | 49.51 | 49.51 | 350 |
| 1735334940 | 49.74 | 0.04 | 0.08 | 49.74 | 49.74 | 49.74 | 71 |
| 1735248540 | 49.7 | 0 | 0.00 | 49.7 | 49.7 | 49.7 | 0 |
| 1734989340 | 49.7 | 1.18 | 2.43 | 49.55 | 49.7 | 49.55 | 82 |
| 1734730200 | 48.52 | -0.41 | -0.84 | 48 | 48.52 | 48 | 72 |
| 1734643800 | 48.93 | -1.52 | -3.01 | 48.93 | 48.93 | 48.93 | 50 |
| 1734557400 | 50.45 | 0.15 | 0.30 | 50.45 | 50.45 | 50.45 | 6 |
| 1734470940 | 50.3 | -0.65 | -1.28 | 50.86 | 50.86 | 50.25 | 11 |
| 1734384540 | 50.95 | 0 | 0.00 | 50.95 | 50.95 | 50.95 | 0 |
| 1734125340 | 50.95 | -0.45 | -0.88 | 51 | 51 | 50.95 | 6 |
| 1734038940 | 51.4 | 0 | 0.00 | 51.4 | 51.4 | 51.4 | 0 |
| 1733952540 | 51.4 | -0.35 | -0.68 | 51.4 | 51.4 | 51.4 | 22 |
| 1733866140 | 51.75 | -0.17 | -0.33 | 51.75 | 51.75 | 51.75 | 40 |
| 1733779800 | 51.92 | 0 | 0.00 | 51.92 | 51.92 | 51.92 | 0 |
| 1733520600 | 51.92 | -0.38 | -0.73 | 51.92 | 51.92 | 51.92 | 96 |
| 1733434200 | 52.3 | -0.76 | -1.43 | 52.3 | 52.3 | 52.3 | 1 |
| 1733347740 | 53.06 | 0 | 0.00 | 53.06 | 53.06 | 53.06 | 0 |
| 1733261340 | 53.06 | 0.16 | 0.30 | 53.55 | 53.55 | 53.06 | 119 |
| 1733174940 | 52.9 | -0.3 | -0.56 | 53.25 | 53.25 | 52.9 | 2591 |
| 1732915740 | 53.2 | 1.21 | 2.33 | 52.47 | 53.69 | 52.47 | 27 |
| 1732829400 | 51.99 | 1 | 1.96 | 51.95 | 51.99 | 51.95 | 478 |
| 1732743000 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1732656600 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1732570200 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1732311000 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1732224600 | 50.99 | 1.11 | 2.23 | 50.8 | 50.99 | 50.8 | 8 |
| 1732051800 | 49.88 | 0 | 0.00 | 49.88 | 49.88 | 49.88 | 0 |
| 1731965400 | 49.88 | 0 | 0.00 | 49.88 | 49.88 | 49.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
