ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BGOV39 BlackRock Institutional Trust Company N.A.

43.00
1.56 (3.76%)
Last Updated: 13:41:00
Delayed by 15 minutes

BGOV39 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 41.44 0.36 0.88% 41.28 41.48 41.28 619
Jun 17 2024 41.08 0.42 1.03% 40.72 41.08 40.72 303
Jun 14 2024 40.66 0.00 0.00% 40.66 40.66 40.66 76
Jun 13 2024 40.66 -0.10 -0.25% 40.77 40.77 40.66 269
Jun 12 2024 40.76 0.60 1.49% 40.16 41.00 40.16 1,927
Jun 11 2024 40.16 0.08 0.20% 40.20 40.20 39.84 882
Jun 10 2024 40.08 0.24 0.60% 42.72 42.72 40.00 1,676
Jun 07 2024 39.84 -0.01 -0.03% 39.64 39.84 39.61 990
Jun 06 2024 39.85 -0.01 -0.03% 39.71 40.00 39.66 920
Jun 05 2024 39.86 0.21 0.53% 39.88 40.00 39.78 1,549
Jun 04 2024 39.65 0.41 1.04% 39.63 39.84 39.31 1,981
Jun 03 2024 39.24 0.20 0.51% 39.40 39.40 39.20 2,781
May 31 2024 39.04 0.36 0.93% 39.00 39.26 38.99 3,688
May 29 2024 38.68 0.20 0.52% 38.65 38.68 38.61 1,233
May 28 2024 38.48 -0.52 -1.33% 38.58 38.58 38.48 2,275
May 27 2024 39.00 0.00 0.00% 39.00 39.00 39.00 601
May 24 2024 39.00 0.50 1.30% 39.00 39.00 39.00 227
May 23 2024 38.50 -0.10 -0.26% 38.80 38.80 38.35 293
May 22 2024 38.60 0.23 0.60% 38.64 38.64 38.48 1,511
May 21 2024 38.37 0.29 0.76% 38.12 38.37 38.06 454
May 20 2024 38.08 -0.20 -0.52% 38.44 38.44 38.08 72
May 17 2024 38.28 -0.28 -0.73% 38.36 38.36 38.28 912
May 16 2024 38.56 -0.09 -0.23% 38.60 38.60 38.45 538
May 15 2024 38.65 0.25 0.65% 38.80 38.80 38.56 3,371
May 14 2024 38.40 0.04 0.10% 38.44 38.44 38.24 166
May 13 2024 38.36 -0.08 -0.21% 38.40 38.56 38.20 1,311
May 10 2024 38.44 0.00 0.00% 38.44 38.44 38.40 252
May 09 2024 38.44 0.56 1.48% 38.44 38.44 38.44 10
May 08 2024 37.88 0.00 0.00% 37.91 37.91 37.88 2
May 07 2024 37.88 0.08 0.21% 37.98 37.98 37.80 170
May 06 2024 37.80 0.04 0.11% 38.00 38.00 37.66 164
May 03 2024 37.76 -1.00 -2.58% 37.78 37.84 37.68 529
May 02 2024 38.76 0.00 0.00% 38.76 38.76 38.76 0
Apr 30 2024 38.76 0.64 1.68% 38.35 38.76 38.35 134
Apr 29 2024 38.12 0.24 0.63% 37.72 38.12 37.72 2,975
Apr 26 2024 37.88 -0.32 -0.84% 38.00 38.00 37.88 114
Apr 25 2024 38.20 0.00 0.00% 38.20 38.20 38.20 0
Apr 24 2024 38.20 0.12 0.32% 38.24 38.24 38.20 132
Apr 23 2024 38.08 -0.43 -1.12% 38.42 38.42 38.00 3,145
Apr 22 2024 38.51 0.09 0.23% 38.42 38.51 38.42 26
Apr 19 2024 38.42 -0.58 -1.49% 39.00 39.00 38.42 195
Apr 18 2024 39.00 0.12 0.31% 38.88 39.00 38.80 132
Apr 17 2024 38.88 -0.02 -0.05% 38.96 38.96 38.88 44
Apr 16 2024 38.90 0.38 0.99% 38.52 38.96 38.52 513
Apr 15 2024 38.52 0.24 0.63% 38.26 38.52 38.26 481
Apr 12 2024 38.28 0.58 1.54% 38.15 38.39 38.15 943
Apr 11 2024 37.70 0.10 0.27% 37.59 37.84 37.59 1,046
Apr 10 2024 37.60 0.01 0.03% 37.61 37.79 37.60 218
Apr 09 2024 37.59 -0.02 -0.05% 37.61 37.61 37.51 420
Apr 08 2024 37.61 -0.27 -0.71% 37.71 37.71 37.59 85
Apr 05 2024 37.88 0.19 0.50% 37.87 37.88 37.87 137
Apr 04 2024 37.69 -0.15 -0.40% 37.64 37.75 37.62 5,445
Apr 03 2024 37.84 -0.13 -0.34% 38.08 38.08 37.84 1,251
Apr 02 2024 37.97 -0.18 -0.47% 37.90 37.97 37.90 82
Apr 01 2024 38.15 0.13 0.34% 37.51 38.15 37.51 36
Mar 28 2024 38.02 0.20 0.53% 37.83 38.02 37.83 147
Mar 27 2024 37.82 0.11 0.29% 37.77 37.82 37.77 278
Mar 26 2024 37.71 0.00 0.00% 37.76 37.76 37.71 12
Mar 25 2024 37.71 -0.09 -0.24% 37.80 37.80 37.71 137
Mar 22 2024 37.80 0.15 0.40% 37.80 37.80 37.80 954
Mar 21 2024 37.65 0.05 0.13% 37.60 37.72 37.56 390

Your Recent History

Delayed Upgrade Clock