![BlackRock Institutional Trust Company N.A.](/common/images/company/BOV_BIEV39.png)
BlackRock Institutional Trust Company N.A. (BIEV39)
BOV
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.35 | 0.565793727772 | 61.86 | 62.21 | 61.32 | 29 | 61.38137931 | DR |
4 | -0.19 | -0.304487179487 | 62.4 | 63.4 | 60 | 25 | 62.39886139 | DR |
12 | 2.21 | 3.68333333333 | 60 | 63.93 | 59.96 | 38 | 61.42466667 | DR |
26 | 8.61 | 16.0634328358 | 53.6 | 63.93 | 53.4 | 31 | 58.73406481 | DR |
52 | 12.71 | 25.6767676768 | 49.5 | 63.93 | 45.46 | 37 | 53.82312645 | DR |
156 | 3.85 | 6.59698423578 | 58.36 | 64.99 | 39.2 | 1038 | 55.19777002 | DR |
260 | 4.91 | 8.56893542757 | 57.3 | 64.99 | 39.2 | 919 | 55.20202647 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724448540 | 62.21 | 0 | 0.00 | 62.21 | 62.21 | 62.21 | 0 |
1724362140 | 62.21 | 0 | 0.00 | 62.21 | 62.21 | 62.21 | 0 |
1724275740 | 62.21 | 0 | 0.00 | 62.21 | 62.21 | 62.21 | 0 |
1724189340 | 62.21 | 0.89 | 1.45 | 61.87 | 62.21 | 61.87 | 4 |
1724102940 | 61.32 | 1.32 | 2.20 | 61.86 | 61.86 | 61.32 | 54 |
1723843800 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
1723757400 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
1723671000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
1723584600 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
1723498200 | 60 | 0 | 0.00 | 60 | 60 | 60 | 1 |
1723239000 | 60 | -1.62 | -2.63 | 60.12 | 60.12 | 60 | 5 |
1723152600 | 61.62 | 0 | 0.00 | 61.62 | 61.62 | 61.62 | 0 |
1723066200 | 61.62 | 0 | 0.00 | 61.62 | 61.62 | 61.62 | 0 |
1722979800 | 61.62 | 0 | 0.00 | 61.62 | 61.62 | 61.62 | 0 |
1722893400 | 61.62 | -0.59 | -0.95 | 61.62 | 61.62 | 61.62 | 2 |
1722634200 | 62.21 | 0 | 0.00 | 62.21 | 62.21 | 62.21 | 0 |
1722547800 | 62.21 | -1.19 | -1.88 | 62.21 | 62.21 | 62.21 | 1 |
1722461400 | 63.4 | 1 | 1.60 | 63.4 | 63.4 | 63.4 | 75 |
1722374940 | 62.4 | 0.78 | 1.27 | 62.4 | 62.4 | 62.4 | 60 |
1722288600 | 61.62 | 0 | 0.00 | 61.62 | 61.62 | 61.62 | 0 |
1722029400 | 61.62 | 0 | 0.00 | 61.62 | 61.62 | 61.62 | 0 |
1721943000 | 61.62 | 0 | 0.00 | 61.62 | 61.62 | 61.62 | 0 |
1721856600 | 61.62 | 0 | 0.00 | 61.62 | 61.62 | 61.62 | 0 |
1721770200 | 61.62 | 0 | 0.00 | 61.62 | 61.62 | 61.62 | 0 |
1721683800 | 61.62 | 0 | 0.00 | 61.62 | 61.62 | 61.62 | 0 |
1721424600 | 61.62 | 0.07 | 0.11 | 61.62 | 61.62 | 61.62 | 65 |
1721338200 | 61.55 | 0 | 0.00 | 61.55 | 61.55 | 61.55 | 0 |
1721251800 | 61.55 | 0.55 | 0.90 | 61.55 | 61.55 | 61.55 | 70 |
1721165340 | 61 | -0.28 | -0.46 | 61 | 61 | 61 | 2 |
1721079000 | 61.28 | -0.1 | -0.16 | 61.28 | 61.28 | 61.28 | 100 |
1720819800 | 61.38 | 0 | 0.00 | 61.38 | 61.38 | 61.38 | 0 |
1720733400 | 61.38 | -1.08 | -1.73 | 61.2 | 61.38 | 61.2 | 3 |
1720647000 | 62.46 | 0 | 0.00 | 62.46 | 62.46 | 62.46 | 0 |
1720560600 | 62.46 | 0 | 0.00 | 62.46 | 62.46 | 62.46 | 0 |
1720474200 | 62.46 | 0 | 0.00 | 62.46 | 62.46 | 62.46 | 0 |
1720215000 | 62.46 | 0 | 0.00 | 62.46 | 62.46 | 62.46 | 0 |
1720128600 | 62.46 | 0 | 0.00 | 62.46 | 62.46 | 62.46 | 0 |
1720042200 | 62.46 | -0.48 | -0.76 | 62.46 | 62.46 | 62.46 | 2 |
1719955800 | 62.94 | 0.96 | 1.55 | 61.98 | 62.94 | 61.98 | 142 |
1719869400 | 61.98 | 1.08 | 1.77 | 61.98 | 61.98 | 61.98 | 3 |
1719610200 | 60.9 | 0.94 | 1.57 | 60.68 | 60.9 | 60.68 | 101 |
1719523800 | 59.96 | 0 | 0.00 | 59.96 | 59.96 | 59.96 | 0 |
1719437400 | 59.96 | 0 | 0.00 | 59.96 | 59.96 | 59.96 | 0 |
1719351000 | 59.96 | 0 | 0.00 | 59.96 | 59.96 | 59.96 | 2 |
1719264600 | 59.96 | -0.1 | -0.17 | 59.96 | 59.96 | 59.96 | 217 |
1719005400 | 60.06 | -0.06 | -0.10 | 60.06 | 60.06 | 60.06 | 24 |
1718918940 | 60.12 | -1.18 | -1.92 | 63.93 | 63.93 | 60.12 | 7 |
1718832600 | 61.3 | 0 | 0.00 | 61.3 | 61.3 | 61.3 | 0 |
1718746200 | 61.3 | 0 | 0.00 | 61.3 | 61.3 | 61.3 | 0 |
1718659800 | 61.3 | 0 | 0.00 | 61.3 | 61.3 | 61.3 | 0 |
1718400600 | 61.3 | 0 | 0.00 | 61.3 | 61.3 | 61.3 | 0 |
1718314200 | 61.3 | 0 | 0.00 | 61.3 | 61.3 | 61.3 | 0 |
1718227800 | 61.3 | 0 | 0.00 | 61.3 | 61.3 | 61.3 | 0 |
1718141400 | 61.3 | 0 | 0.00 | 61.3 | 61.3 | 61.3 | 0 |
1718055000 | 61.3 | 0.04 | 0.07 | 61.26 | 61.3 | 61.26 | 12 |
1717795800 | 61.26 | -0.14 | -0.23 | 61.26 | 61.26 | 61.26 | 2 |
1717709400 | 61.4 | 1.37 | 2.28 | 61.48 | 61.48 | 61.4 | 3 |
1717623000 | 60.03 | 0 | 0.00 | 60.03 | 60.03 | 60.03 | 0 |
1717536600 | 60.03 | 0 | 0.00 | 60.03 | 60.03 | 60.03 | 0 |
1717450200 | 60.03 | 0 | 0.00 | 60.03 | 60.03 | 60.03 | 0 |
1717191000 | 60.03 | 0.79 | 1.33 | 60 | 60.03 | 60 | 3 |
1717018140 | 59.24 | 0 | 0.00 | 59.24 | 59.24 | 59.24 | 0 |
1716931740 | 59.24 | 0.19 | 0.32 | 59.24 | 59.24 | 59.24 | 85 |
1716845340 | 59.05 | 0 | 0.00 | 59.05 | 59.05 | 59.05 | 39 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.