BlackRock Institutional Trust Company N.A. (BIVE39)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.94 | 2.86009140498 | 67.83 | 70.9 | 67.64 | 21052 | 70.40987421 | DR |
| 4 | 3.76 | 5.69610665051 | 66.01 | 70.9 | 65.55 | 31145 | 67.95150254 | DR |
| 12 | 8 | 12.9512708435 | 61.77 | 70.9 | 60.64 | 24234 | 64.89932782 | DR |
| 26 | 11.77 | 20.2931034483 | 58 | 70.9 | 55.92 | 24100 | 62.76065572 | DR |
| 52 | 17.13 | 32.5417933131 | 52.64 | 70.9 | 49.05 | 15245 | 61.26759244 | DR |
| 156 | 18.87 | 37.0726915521 | 50.9 | 70.9 | 41.66 | 16268 | 54.62607434 | DR |
| 260 | 16.4 | 30.7288738992 | 53.37 | 70.9 | 41.66 | 15365 | 54.6236507 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 70.07 | -0.37 | -0.53 | 70.22 | 70.22 | 69.61 | 369 |
| 1721338200 | 70.44 | 0.74 | 1.06 | 70.29 | 70.9 | 70.2 | 102595 |
| 1721251800 | 69.7 | -0.09 | -0.13 | 69.15 | 69.78 | 69.15 | 486 |
| 1721165340 | 69.79 | 1.93 | 2.84 | 68 | 69.79 | 67.64 | 1031 |
| 1721079000 | 67.86 | 0.12 | 0.18 | 67.83 | 68.04 | 67.8 | 777 |
| 1720819800 | 67.74 | 0.51 | 0.76 | 67.62 | 67.89 | 67.62 | 1835 |
| 1720733400 | 67.23 | 0.03 | 0.04 | 66 | 67.23 | 66 | 4301 |
| 1720647000 | 67.2 | 1.62 | 2.47 | 65.55 | 67.2 | 65.55 | 5375 |
| 1720560540 | 65.58 | -0.79 | -1.19 | 66.37 | 67.11 | 65.58 | 3546 |
| 1720474200 | 66.37 | 0.27 | 0.41 | 66.9 | 66.9 | 66.209999 | 987 |
| 1720215000 | 66.099999 | -0.9 | -1.34 | 67.26 | 67.26 | 66.099999 | 3452 |
| 1720128540 | 67 | -0.02 | -0.03 | 67.2 | 67.34 | 66.92 | 1646 |
| 1720042200 | 67.019999 | -1.48 | -2.16 | 68.7 | 68.88 | 66.08 | 18524 |
| 1719955800 | 68.5 | 0.28 | 0.41 | 68.4 | 69.63 | 68.4 | 6157 |
| 1719869400 | 68.22 | -1.55 | -2.22 | 67.68 | 68.22 | 67.41 | 213284 |
| 1719610200 | 69.77 | 3.38 | 5.09 | 67.62 | 69.77 | 67.44 | 539 |
| 1719523800 | 66.39 | -0.5 | -0.75 | 66.8 | 67.05 | 66.39 | 6348 |
| 1719437400 | 66.89 | 0.46 | 0.69 | 66.7 | 67.019999 | 66.68 | 250407 |
| 1719351000 | 66.43 | 0.07 | 0.11 | 66.36 | 66.569999 | 66.269999 | 246 |
| 1719264600 | 66.36 | 0.01 | 0.02 | 66.01 | 66.599999 | 66.01 | 992 |
| 1719005400 | 66.349999 | -1.2 | -1.78 | 67.14 | 67.14 | 66.269999 | 4806 |
| 1718918940 | 67.55 | 0.62 | 0.93 | 66.84 | 67.55 | 65.67 | 750 |
| 1718832540 | 66.93 | 0.9 | 1.36 | 66.93 | 66.93 | 66.91 | 56 |
| 1718746200 | 66.03 | 0.33 | 0.50 | 65.7 | 66.03 | 65.61 | 590 |
| 1718659800 | 65.7 | 0.97 | 1.50 | 65.129999 | 65.7 | 65.069999 | 1285 |
| 1718400600 | 64.73 | -1.39 | -2.10 | 64.95 | 64.95 | 64.26 | 868 |
| 1718314200 | 66.12 | 0.72 | 1.10 | 65.849999 | 66.12 | 64.709999 | 2309 |
| 1718227800 | 65.4 | 0.3 | 0.46 | 65.31 | 66.18 | 65.099999 | 58373 |
| 1718141400 | 65.099999 | -0.48 | -0.73 | 65.41 | 65.41 | 64.66 | 771 |
| 1718055000 | 65.58 | 0.48 | 0.74 | 65.58 | 65.73 | 65.37 | 435 |
| 1717795800 | 65.099999 | 0.71 | 1.10 | 64.62 | 65.28 | 64.62 | 6430 |
| 1717709400 | 64.39 | -0.3 | -0.46 | 64.47 | 64.69 | 64.15 | 11816 |
| 1717622940 | 64.69 | 0.07 | 0.11 | 64.92 | 65.04 | 64.379999 | 11434 |
| 1717536600 | 64.62 | 0.7 | 1.10 | 63.92 | 64.62 | 63.92 | 1261 |
| 1717450200 | 63.92 | -0.4 | -0.62 | 64.47 | 64.47 | 63.5 | 6286 |
| 1717191000 | 64.319999 | 1.79 | 2.86 | 62.79 | 64.319999 | 62.79 | 1951 |
| 1717018140 | 62.53 | -0.2 | -0.32 | 62.58 | 62.67 | 62.53 | 1247 |
| 1716931740 | 62.73 | -1.15 | -1.80 | 63.51 | 63.51 | 62.22 | 7254 |
| 1716845340 | 63.88 | 0.73 | 1.16 | 66 | 66 | 62.82 | 249 |
| 1716586200 | 63.15 | 0.39 | 0.62 | 62.97 | 63.15 | 62.97 | 754 |
| 1716499800 | 62.76 | -0.83 | -1.31 | 63.21 | 63.24 | 62.76 | 803 |
| 1716413340 | 63.59 | 0.21 | 0.33 | 65 | 65 | 63.59 | 1469 |
| 1716327000 | 63.38 | 0.1 | 0.16 | 63.09 | 63.38 | 63.06 | 1290 |
| 1716240600 | 63.28 | -0.15 | -0.24 | 63.43 | 63.46 | 63.28 | 451 |
| 1715981400 | 63.43 | -1.07 | -1.66 | 63.8 | 63.8 | 63.36 | 1129 |
| 1715895000 | 64.5 | 0.87 | 1.37 | 63.5 | 64.5 | 63.5 | 150431 |
| 1715808600 | 63.63 | 0.39 | 0.62 | 63.68 | 63.68 | 63.44 | 320 |
| 1715722200 | 63.24 | 0.06 | 0.09 | 63.27 | 63.27 | 62.91 | 50434 |
| 1715635800 | 63.18 | -0.06 | -0.09 | 63.24 | 63.39 | 63.12 | 20295 |
| 1715376600 | 63.24 | 0.33 | 0.52 | 63.06 | 63.24 | 63.06 | 101 |
| 1715290140 | 62.91 | 1.08 | 1.75 | 62.97 | 63.09 | 62.91 | 206 |
| 1715203800 | 61.83 | 0.36 | 0.59 | 61.65 | 61.86 | 61.59 | 3419 |
| 1715117400 | 61.47 | 0.28 | 0.46 | 61.25 | 61.47 | 61.25 | 1048 |
| 1715031000 | 61.19 | 0.34 | 0.56 | 61.11 | 61.2 | 61.01 | 2747 |
| 1714771800 | 60.85 | -0.18 | -0.29 | 61.2 | 61.2 | 60.64 | 306432 |
| 1714685400 | 61.03 | -0.92 | -1.49 | 60.65 | 61.11 | 60.65 | 100873 |
| 1714512600 | 61.95 | 0.33 | 0.54 | 62.4 | 62.4 | 61.95 | 20984 |
| 1714426200 | 61.62 | 0.1 | 0.16 | 61.77 | 61.86 | 61.56 | 1323 |
| 1714167000 | 61.52 | -0.28 | -0.45 | 62.46 | 62.46 | 61.5 | 3072 |
| 1714080540 | 61.8 | -0.42 | -0.68 | 62.25 | 62.25 | 61.8 | 815 |
| 1713994200 | 62.22 | -0.9 | -1.43 | 62.28 | 62.28 | 62.1 | 141 |
| 1713907800 | 63.12 | 0.81 | 1.30 | 62.22 | 63.12 | 61.92 | 1149 |
| 1713821340 | 62.31 | 0.45 | 0.73 | 62.1 | 62.31 | 61.92 | 86 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
