BlackRock Institutional ... Historical Data - BIVW39

기업명	주식 심볼	시장	주식 타입
BlackRock Institutional Trust Company N.A.	BIVW39	보베스파 (Bovespa)	주식예탁증서 (DR)

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.68	1.29%	53.43	05:59:54

개장가	저가	고가	종가	전일 종가
53.45	53.43	53.45	53.43	52.75

BIVW39 Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	52.18	53.45	52.11	52.24	89	1.25	2.40%
1개월	52.75	54.45	51.00	53.39	16,993	0.68	1.29%
3개월	49.85	54.45	49.12	52.20	23,970	3.58	7.18%
6개월	41.31	54.45	40.18	50.70	15,611	12.12	29.34%
1년	40.52	54.45	38.01	45.91	16,987	12.91	31.86%
3년	47.02	60.35	34.62	45.18	9,032	6.41	13.63%
5년	47.02	60.35	34.62	45.18	9,032	6.41	13.63%

Date	Close	Change	Change (%)	Open	High	Low	Volume
01 5월(5) 2024	53.43	0.68	1.29%	53.45	53.45	53.43	161
30 4월(4) 2024	52.75	-0.18	-0.34%	52.75	52.75	52.75	2
27 4월(4) 2024	52.93	0.82	1.57%	52.85	52.93	52.85	4
26 4월(4) 2024	52.11	-0.36	-0.69%	52.11	52.11	52.11	100
25 4월(4) 2024	52.47	0.28	0.54%	52.32	52.47	52.32	101
24 4월(4) 2024	52.19	0.61	1.18%	52.18	52.19	52.17	240
23 4월(4) 2024	51.58	0.12	0.23%	51.58	51.58	51.58	14
20 4월(4) 2024	51.46	-2.03	-3.80%	52.25	52.25	51.46	142
19 4월(4) 2024	53.49	0.14	0.26%	53.45	53.50	53.26	112,036
18 4월(4) 2024	53.35	-1.10	-2.02%	54.40	54.40	53.35	102,507
17 4월(4) 2024	54.45	0.35	0.65%	54.05	54.45	53.90	46
16 4월(4) 2024	54.10	0.15	0.28%	54.10	54.10	54.10	34
13 4월(4) 2024	53.95	-0.35	-0.64%	54.29	54.29	53.95	55
12 4월(4) 2024	54.30	1.78	3.39%	54.30	54.30	54.30	1
11 4월(4) 2024	52.52	0.00	0.00%	52.52	52.52	52.52	0
10 4월(4) 2024	52.52	-0.43	-0.81%	52.75	52.75	52.35	382
09 4월(4) 2024	52.95	-0.40	-0.75%	53.25	53.25	52.95	26
06 4월(4) 2024	53.35	0.15	0.28%	53.00	53.45	52.95	100,125
05 4월(4) 2024	53.20	0.15	0.28%	53.20	53.20	53.20	31
04 4월(4) 2024	53.05	2.05	4.02%	53.75	53.75	53.05	6,794
03 4월(4) 2024	51.00	-2.40	-4.49%	52.75	52.75	51.00	220
02 4월(4) 2024	53.40	0.60	1.14%	52.84	53.50	52.84	81