BlackRock Institutional Trust Company N.A.【BIVW39】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
브라질
BOV
BlackRock Institutional Trust Company N.A. (BIVW39)
BlackRock Institutional Trust Company N.A. (BIVW39) 과거

BlackRock Institutional Trust Company N.A. (BIVW39)

66.15

1.19

(1.83%)

마감 13 4월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.35	7.03883495146	61.8	66.42	59.04	7721	61.5895695	DR
4	-1.05	-1.5625	67.2	70.56	59.04	5879	64.28170894	DR
12	-12.03	-15.3875671527	78.18	80.45	59.04	4826	71.69508578	DR
26	-2.15	-3.14787701318	68.3	81.72	59.04	11561	76.05092321	DR
52	11.85	21.8232044199	54.3	81.72	51.46	21251	64.55063387	DR
156	22.58	51.8246499885	43.57	81.72	34.62	15024	53.86067218	DR
260	19.13	40.6848149724	47.02	81.72	34.62	12178	53.57276825	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744407000	66.15	1.19	1.83	65.54	66.15	65.54	7
1744320600	64.959999	1.66	2.62	66.42	66.42	64.959999	73
1744234200	63.3	1.87	3.04	62.69	63.3	62.69	163
1744147800	61.43	-0.13	-0.21	62.18	62.76	61.24	23050
1744061400	61.56	-0.24	-0.39	59.04	62.11	59.04	294
1743802200	61.8	-1.14	-1.81	61.8	61.92	61.4	15026
1743715800	62.94	-4.18	-6.23	67.8	67.8	62.91	75
1743629400	67.12	0.76	1.15	65.12	67.17	65.12	1463
1743542940	66.36	0.86	1.31	66.51	66.51	66.36	20
1743456600	65.5	-0.9	-1.36	65.31	65.959999	65.31	20007
1743197400	66.4	-1.67	-2.45	67.69	67.69	66.4	31944
1743111000	68.07	0	0.00	68.07	68.07	68.07	0
1743024600	68.07	1.29	1.93	68.07	68.07	68.07	8
1742938200	66.78	0	0.00	66.78	66.78	66.78	0
1742851800	66.78	0	0.00	66.78	66.78	66.78	0
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

BlackRock Institutional ...

Ishares Carbon Efficient

Simply Good Foods

Nexpe Participacoes ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관