
BlackRock Institutional Trust Company N.A. (BIHI39)
BOV
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.14 | -1.43442622951 | 9.76 | 9.76 | 9.62 | 7 | 9.62 | DR |
4 | -0.89 | -8.46812559467 | 10.51 | 10.64 | 9.62 | 9 | 10.48166667 | DR |
12 | -0.99 | -9.33081998115 | 10.61 | 11 | 9.62 | 49 | 10.53299135 | DR |
26 | 0.23 | 2.4494142705 | 9.39 | 11 | 9 | 61 | 10.12695057 | DR |
52 | 1.5 | 18.4729064039 | 8.12 | 11 | 7.99 | 105 | 9.25925934 | DR |
156 | 1.13 | 13.3097762073 | 8.49 | 11 | 6.29 | 42596 | 7.72405115 | DR |
260 | -45.72 | -82.6165522226 | 55.34 | 56.08 | 6.29 | 35952 | 7.93911515 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1742592600 | 9.6199999 | 0 | 0.00 | 9.6199999 | 9.6199999 | 9.6199999 | 0 |
1742506200 | 9.6199999 | 0 | 0.00 | 9.6199999 | 9.6199999 | 9.6199999 | 0 |
1742419800 | 9.6199999 | 0 | 0.00 | 9.6199999 | 9.6199999 | 9.6199999 | 0 |
1742333400 | 9.6199999 | 0 | 0.00 | 9.6199999 | 9.6199999 | 9.6199999 | 0 |
1742247000 | 9.6199999 | -0.68 | -6.60 | 9.76 | 9.76 | 9.6199999 | 7 |
1741987740 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
1741901340 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
1741814940 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
1741728540 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
1741642140 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
1741382940 | 10.3 | 0.05 | 0.49 | 10.3 | 10.3 | 10.3 | 1 |
1741296540 | 10.25 | -0.3 | -2.84 | 10.25 | 10.25 | 10.25 | 2 |
1741210200 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
1740778200 | 10.55 | -0.05 | -0.47 | 10.51 | 10.55 | 10.51 | 9 |
1740691800 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
1740605400 | 10.6 | -0.04 | -0.38 | 10.6 | 10.6 | 10.6 | 1 |
1740518940 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.64 | 0 |
1740432540 | 10.64 | 0.13 | 1.24 | 10.39 | 10.64 | 10.39 | 37 |
1740173400 | 10.51 | -0.04 | -0.38 | 10.51 | 10.51 | 10.51 | 3 |
1740087000 | 10.55 | 0.03 | 0.29 | 10.55 | 10.55 | 10.55 | 1000 |
1740000540 | 10.52 | -0.07 | -0.66 | 10.52 | 10.52 | 10.52 | 2 |
1739914200 | 10.59 | 0 | 0.00 | 10.59 | 10.59 | 10.59 | 0 |
1739827800 | 10.59 | 0.01 | 0.09 | 10.58 | 10.59 | 10.58 | 37 |
1739568600 | 10.58 | 0.06 | 0.57 | 10.58 | 10.58 | 10.58 | 1 |
1739482140 | 10.52 | 0.06 | 0.57 | 10.52 | 10.52 | 10.52 | 36 |
1739395740 | 10.46 | -0.05 | -0.48 | 10.54 | 10.54 | 10.46 | 35 |
1739309400 | 10.51 | -0.08 | -0.76 | 10.58 | 10.58 | 10.51 | 35 |
1739222940 | 10.59 | 0.09 | 0.86 | 10.6 | 10.63 | 10.59 | 35 |
1738963800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
1738877400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
1738791000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
1738704600 | 10.5 | -0.08 | -0.76 | 10.6 | 10.6 | 10.5 | 35 |
1738618200 | 10.58 | -0.01 | -0.09 | 10.67 | 10.67 | 10.58 | 6 |
1738358940 | 10.59 | -0.05 | -0.47 | 10.67 | 10.67 | 10.59 | 4 |
1738272600 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.64 | 0 |
1738186200 | 10.64 | -0.11 | -1.02 | 10.6 | 10.77 | 10.6 | 45 |
1738099740 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
1738013340 | 10.75 | -0.11 | -1.01 | 10.84 | 10.84 | 10.75 | 35 |
1737754140 | 10.86 | 0 | 0.00 | 10.86 | 10.86 | 10.86 | 0 |
1737667740 | 10.86 | 0.23 | 2.16 | 10.86 | 10.86 | 10.86 | 10 |
1737581400 | 10.63 | 0 | 0.00 | 10.63 | 10.63 | 10.63 | 0 |
1737495000 | 10.63 | 0.05 | 0.47 | 10.63 | 10.63 | 10.63 | 60 |
1737408540 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
1737149340 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
1737062940 | 10.58 | 0.19 | 1.83 | 10.56 | 10.58 | 10.56 | 2 |
1736976540 | 10.39 | 0.14 | 1.37 | 10.42 | 10.47 | 10.39 | 10 |
1736890140 | 10.25 | -0.09 | -0.87 | 10.27 | 10.27 | 10.25 | 4 |
1736803740 | 10.34 | -0.03 | -0.29 | 10.44 | 10.44 | 10.3 | 9 |
1736544540 | 10.37 | -0.18 | -1.71 | 10.42 | 10.42 | 10.37 | 20 |
1736458140 | 10.55 | 0.27 | 2.63 | 11 | 11 | 10.55 | 2 |
1736371800 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
1736285400 | 10.28 | -0.08 | -0.77 | 10.42 | 10.42 | 10.28 | 35 |
1736198940 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
1735939740 | 10.36 | 0.19 | 1.87 | 10.45 | 10.45 | 10.36 | 35 |
1735853400 | 10.17 | -0.13 | -1.26 | 10.32 | 10.32 | 10.17 | 12 |
1735594200 | 10.3 | -0.11 | -1.06 | 10.29 | 10.3 | 10.29 | 17 |
1735334940 | 10.41 | -0.07 | -0.67 | 10.61 | 10.61 | 10.41 | 36 |
1735248540 | 10.48 | 0.1 | 0.96 | 10.34 | 10.52 | 10.34 | 38 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.