BlackRock Institutional Trust Company N.A. (BIVW39)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -0.625 | 67.2 | 70.56 | 66.22 | 388 | 68.28378671 | DR |
| 4 | -8.46 | -11.2440191388 | 75.24 | 75.24 | 66.22 | 2418 | 70.15209463 | DR |
| 12 | -14.94 | -18.281938326 | 81.72 | 81.72 | 66.22 | 12828 | 76.62697967 | DR |
| 26 | 0.79 | 1.1971510835 | 65.99 | 81.72 | 64.45 | 13791 | 74.26738346 | DR |
| 52 | 13.79 | 26.0237780713 | 52.99 | 81.72 | 51 | 21977 | 63.9482141 | DR |
| 156 | 20.33 | 43.7674919268 | 46.45 | 81.72 | 34.62 | 14794 | 53.84281449 | DR |
| 260 | 19.76 | 42.024670353 | 47.02 | 81.72 | 34.62 | 12090 | 53.62883218 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1742506200 | 66.78 | 0.03 | 0.04 | 66.989999 | 67.65 | 66.78 | 25 |
| 1742419800 | 66.75 | -3.67 | -5.21 | 66.22 | 66.75 | 66.22 | 29 |
| 1742333400 | 70.42 | 2.56 | 3.77 | 67.78 | 70.56 | 67.78 | 660 |
| 1742247000 | 67.86 | 0.66 | 0.98 | 67.26 | 67.86 | 67.26 | 3 |
| 1741987800 | 67.2 | 0.2 | 0.30 | 67.2 | 67.2 | 67.2 | 1224 |
| 1741901400 | 67 | -1.18 | -1.73 | 67.5 | 67.5 | 67 | 2 |
| 1741814940 | 68.18 | 0.28 | 0.41 | 69.09 | 69.09 | 68.04 | 219 |
| 1741728600 | 67.9 | 0.13 | 0.19 | 67.89 | 67.9 | 67.69 | 14694 |
| 1741642140 | 67.77 | -1.96 | -2.81 | 68.49 | 68.49 | 67.46 | 1052 |
| 1741382940 | 69.73 | 0.56 | 0.81 | 69 | 69.73 | 69 | 11618 |
| 1741296540 | 69.17 | -1.67 | -2.36 | 69.51 | 69.52 | 69.17 | 205 |
| 1741210140 | 70.84 | -2.8 | -3.80 | 70.74 | 71.21 | 70.4 | 11 |
| 1740778200 | 73.64 | 1.04 | 1.43 | 72.33 | 73.64 | 72.33 | 6963 |
| 1740691740 | 72.6 | -1.62 | -2.18 | 73.71 | 73.71 | 72.6 | 3916 |
| 1740605400 | 74.22 | 1.49 | 2.05 | 71.5 | 74.22 | 71.5 | 2230 |
| 1740519000 | 72.73 | -1.34 | -1.81 | 73.13 | 73.13 | 72.45 | 588 |
| 1740432540 | 74.07 | 0.09 | 0.12 | 72.5 | 74.07 | 72.5 | 69 |
| 1740173400 | 73.98 | -1.17 | -1.56 | 75.24 | 75.24 | 73.98 | 8 |
| 1740087000 | 75.15 | -0.77 | -1.01 | 76.02 | 76.02 | 75.12 | 259 |
| 1740000540 | 75.92 | 0.2 | 0.26 | 75.71 | 76.2 | 75.64 | 571 |
| 1739914140 | 75.72 | 0.44 | 0.58 | 76.25 | 76.25 | 75.72 | 306 |
| 1739827800 | 75.28 | -0.68 | -0.90 | 75.96 | 75.96 | 75.28 | 29 |
| 1739568600 | 75.96 | 0.43 | 0.57 | 76.44 | 76.44 | 75.96 | 305 |
| 1739482140 | 75.53 | 0 | 0.00 | 75.53 | 75.53 | 75.53 | 0 |
| 1739395740 | 75.53 | -0.34 | -0.45 | 75.54 | 75.54 | 75.53 | 34 |
| 1739309400 | 75.87 | -0.7 | -0.91 | 75.87 | 75.87 | 75.87 | 2 |
| 1739222940 | 76.57 | 0.39 | 0.51 | 76.57 | 76.57 | 76.57 | 3768 |
| 1738963800 | 76.18 | -0.03 | -0.04 | 75.77 | 76.18 | 75.77 | 2623 |
| 1738877340 | 76.21 | 0.4 | 0.53 | 76.21 | 76.21 | 76.21 | 3 |
| 1738790940 | 75.81 | 0.56 | 0.74 | 74 | 75.81 | 74 | 974 |
| 1738704600 | 75.25 | 0 | 0.00 | 75.25 | 75.25 | 75.25 | 0 |
| 1738618200 | 75.25 | -0.89 | -1.17 | 75.57 | 75.57 | 75.09 | 113 |
| 1738358940 | 76.14 | 0.14 | 0.18 | 76 | 77.19 | 76 | 22 |
| 1738272540 | 76 | 0.14 | 0.18 | 76 | 76 | 76 | 1 |
| 1738186200 | 75.86 | -0.54 | -0.71 | 75.96 | 75.96 | 75.64 | 1315 |
| 1738099740 | 76.4 | 1.27 | 1.69 | 75.27 | 76.4 | 75.27 | 93 |
| 1738013340 | 75.13 | -3.36 | -4.28 | 75.25 | 75.25 | 75.13 | 118 |
| 1737754140 | 78.49 | 0 | 0.00 | 78.49 | 78.49 | 78.49 | 0 |
| 1737667740 | 78.49 | -0.2 | -0.25 | 78.69 | 78.69 | 77.96 | 745 |
| 1737581400 | 78.69 | -0.06 | -0.08 | 77 | 79.32 | 77 | 1075 |
| 1737495000 | 78.75 | -0.6 | -0.76 | 78.09 | 78.75 | 78.09 | 76917 |
| 1737408600 | 79.35 | 0.32 | 0.40 | 79.06 | 80.45 | 78.09 | 404 |
| 1737149400 | 79.03 | 1.49 | 1.92 | 78.18 | 79.03 | 78.06 | 20788 |
| 1737062940 | 77.54 | 0.3 | 0.39 | 75.69 | 77.82 | 75.69 | 102173 |
| 1736976540 | 77.24 | 1.69 | 2.24 | 77.38 | 77.38 | 77.24 | 33 |
| 1736890140 | 75.55 | -0.7 | -0.92 | 77.52 | 77.52 | 75.51 | 110 |
| 1736803740 | 76.25 | -0.71 | -0.92 | 76.02 | 76.26 | 75.9 | 300028 |
| 1736544540 | 76.96 | -0.53 | -0.68 | 77.49 | 77.49 | 76.72 | 79047 |
| 1736458140 | 77.49 | -0.85 | -1.09 | 78.42 | 78.42 | 77.49 | 2066 |
| 1736371740 | 78.34 | 0.1 | 0.13 | 78.08 | 78.34 | 78.08 | 3104 |
| 1736285400 | 78.24 | -1.26 | -1.58 | 79.32 | 79.32 | 78.07 | 150 |
| 1736198940 | 79.5 | 0.48 | 0.61 | 80.04 | 80.28 | 79.5 | 15324 |
| 1735939740 | 79.02 | 1.37 | 1.76 | 79.02 | 79.02 | 79.02 | 1 |
| 1735853400 | 77.65 | -1.88 | -2.36 | 79.25 | 79.25 | 77.64 | 11736 |
| 1735594200 | 79.53 | -0.45 | -0.56 | 78.38 | 79.74 | 78.38 | 237 |
| 1735334940 | 79.98 | -0.98 | -1.21 | 81.72 | 81.72 | 79.92 | 135 |
| 1735248540 | 80.96 | 0.92 | 1.15 | 80.96 | 80.96 | 80.96 | 105 |
| 1734989340 | 80.04 | 1.16 | 1.47 | 79.92 | 80.4 | 79.27 | 331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
