Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
BlackRock Institutional Trust Company N.A. (BIVW39)
BlackRock Institutional Trust Company N.A. (BIVW39) Historical

BIVW39 BlackRock Institutional Trust Company N.A.

55.74

0.95 (1.73%)

Last Updated: 15:54:53

Delayed by 15 minutes

BIVW39 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 14 2024	54.79	0.24	0.44%	54.40	54.79	54.40	10,152
May 13 2024	54.55	0.05	0.09%	54.30	54.55	54.30	115
May 10 2024	54.50	0.02	0.04%	54.48	54.50	54.20	381
May 09 2024	54.48	0.81	1.51%	54.58	54.65	54.48	100,288
May 08 2024	53.67	-0.08	-0.15%	53.73	53.75	53.67	105
May 07 2024	53.75	0.29	0.54%	53.46	53.75	53.41	12
May 06 2024	53.46	0.49	0.93%	53.40	53.46	53.35	2,164
May 03 2024	52.97	-0.46	-0.86%	52.88	52.97	52.88	100,200
May 02 2024	53.43	0.00	0.00%	53.43	53.43	53.43	0
Apr 30 2024	53.43	0.68	1.29%	53.45	53.45	53.43	161
Apr 29 2024	52.75	-0.18	-0.34%	52.75	52.75	52.75	2
Apr 26 2024	52.93	0.82	1.57%	52.85	52.93	52.85	4
Apr 25 2024	52.11	-0.36	-0.69%	52.11	52.11	52.11	100
Apr 24 2024	52.47	0.28	0.54%	52.32	52.47	52.32	101
Apr 23 2024	52.19	0.61	1.18%	52.18	52.19	52.17	240
Apr 22 2024	51.58	0.12	0.23%	51.58	51.58	51.58	14
Apr 19 2024	51.46	-2.03	-3.80%	52.25	52.25	51.46	142
Apr 18 2024	53.49	0.14	0.26%	53.45	53.50	53.26	112,036
Apr 17 2024	53.35	-1.10	-2.02%	54.40	54.40	53.35	102,507
Apr 16 2024	54.45	0.35	0.65%	54.05	54.45	53.90	46
Apr 15 2024	54.10	0.15	0.28%	54.10	54.10	54.10	34
Apr 12 2024	53.95	-0.35	-0.64%	54.29	54.29	53.95	55
Apr 11 2024	54.30	1.78	3.39%	54.30	54.30	54.30	1
Apr 10 2024	52.52	0.00	0.00%	52.52	52.52	52.52	0
Apr 09 2024	52.52	-0.43	-0.81%	52.75	52.75	52.35	382
Apr 08 2024	52.95	-0.40	-0.75%	53.25	53.25	52.95	26
Apr 05 2024	53.35	0.15	0.28%	53.00	53.45	52.95	100,125
Apr 04 2024	53.20	0.15	0.28%	53.20	53.20	53.20	31
Apr 03 2024	53.05	2.05	4.02%	53.75	53.75	53.05	6,794
Apr 02 2024	51.00	-2.40	-4.49%	52.75	52.75	51.00	220
Apr 01 2024	53.40	0.60	1.14%	52.84	53.50	52.84	81
Mar 28 2024	52.80	0.32	0.61%	52.80	52.80	52.80	2
Mar 27 2024	52.48	-0.67	-1.26%	52.85	52.85	52.48	150,120
Mar 26 2024	53.15	0.40	0.76%	53.15	53.15	53.15	1
Mar 25 2024	52.75	-0.40	-0.75%	53.15	53.15	52.75	52
Mar 22 2024	53.15	0.64	1.22%	52.99	53.20	52.95	110
Mar 21 2024	52.51	0.00	0.00%	52.51	52.51	52.51	0
Mar 20 2024	52.51	0.40	0.77%	52.51	52.51	52.51	2
Mar 19 2024	52.11	-0.59	-1.12%	52.30	52.46	52.11	6
Mar 18 2024	52.70	0.95	1.84%	52.50	52.70	52.46	847
Mar 15 2024	51.75	-0.36	-0.69%	51.90	51.90	51.50	3,451
Mar 14 2024	52.11	0.07	0.13%	52.11	52.11	52.11	338,725
Mar 13 2024	52.04	-0.06	-0.12%	52.04	52.04	52.04	1
Mar 12 2024	52.10	0.29	0.56%	52.10	52.10	52.10	100
Mar 11 2024	51.81	0.00	0.00%	51.81	51.81	51.81	0
Mar 08 2024	51.81	0.07	0.14%	52.16	52.40	51.74	270
Mar 07 2024	51.74	0.79	1.55%	51.45	51.85	51.45	80,205
Mar 06 2024	50.95	0.30	0.59%	51.01	51.15	50.95	22
Mar 05 2024	50.65	-1.03	-1.99%	50.65	50.65	50.65	2
Mar 04 2024	51.68	0.33	0.64%	52.15	52.15	51.68	21
Mar 01 2024	51.35	0.00	0.00%	51.35	51.35	51.35	0
Feb 29 2024	51.35	0.50	0.98%	51.17	51.35	51.15	20,051
Feb 28 2024	50.85	0.33	0.65%	50.90	50.99	50.85	50,050
Feb 27 2024	50.52	-0.93	-1.81%	50.95	50.95	50.52	102
Feb 26 2024	51.45	0.13	0.25%	51.50	51.50	51.38	100,157
Feb 23 2024	51.32	0.07	0.14%	51.27	51.70	51.27	346
Feb 22 2024	51.25	1.90	3.85%	50.70	54.35	50.70	201,312
Feb 21 2024	49.35	0.23	0.47%	49.30	49.35	49.13	337
Feb 20 2024	49.12	-0.52	-1.05%	49.25	49.64	49.12	292
Feb 19 2024	49.64	-0.66	-1.31%	49.72	49.72	49.64	24
Feb 16 2024	50.30	-0.29	-0.57%	50.36	50.58	50.30	208
Feb 15 2024	50.59	0.27	0.54%	50.59	50.59	50.55	13

BlackRock Institutional ...

CONSTRUTORA ADOLFO L ON

Omineca Mining and Metals (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions