S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
BlackRock Institutional Trust Company N.A. (BGOV39)
BlackRock Institutional Trust Company N.A. (BGOV39) Historical

BGOV39 BlackRock Institutional Trust Company N.A.

41.66

0.26 (0.63%)

Jun 26 2024 - Closed

Delayed by 15 minutes

BGOV39 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	41.66	0.26	0.63%	41.48	41.72	41.48	799
Jun 25 2024	41.40	0.60	1.47%	41.28	41.40	41.20	374
Jun 24 2024	40.80	-0.44	-1.07%	40.80	40.88	40.69	959
Jun 21 2024	41.24	-0.08	-0.19%	41.32	41.32	41.24	671
Jun 20 2024	41.32	-0.68	-1.62%	41.00	41.36	40.92	1,880
Jun 19 2024	42.00	0.56	1.35%	42.73	43.20	42.00	1,782
Jun 18 2024	41.44	0.36	0.88%	41.28	41.48	41.28	619
Jun 17 2024	41.08	0.42	1.03%	40.72	41.08	40.72	303
Jun 14 2024	40.66	0.00	0.00%	40.66	40.66	40.66	76
Jun 13 2024	40.66	-0.10	-0.25%	40.77	40.77	40.66	269
Jun 12 2024	40.76	0.60	1.49%	40.16	41.00	40.16	1,927
Jun 11 2024	40.16	0.08	0.20%	40.20	40.20	39.84	882
Jun 10 2024	40.08	0.24	0.60%	42.72	42.72	40.00	1,676
Jun 07 2024	39.84	-0.01	-0.03%	39.64	39.84	39.61	990
Jun 06 2024	39.85	-0.01	-0.03%	39.71	40.00	39.66	920
Jun 05 2024	39.86	0.21	0.53%	39.88	40.00	39.78	1,549
Jun 04 2024	39.65	0.41	1.04%	39.63	39.84	39.31	1,981
Jun 03 2024	39.24	0.20	0.51%	39.40	39.40	39.20	2,781
May 31 2024	39.04	0.36	0.93%	39.00	39.26	38.99	3,688
May 29 2024	38.68	0.20	0.52%	38.65	38.68	38.61	1,233
May 28 2024	38.48	-0.52	-1.33%	38.58	38.58	38.48	2,275
May 27 2024	39.00	0.00	0.00%	39.00	39.00	39.00	601
May 24 2024	39.00	0.50	1.30%	39.00	39.00	39.00	227
May 23 2024	38.50	-0.10	-0.26%	38.80	38.80	38.35	293
May 22 2024	38.60	0.23	0.60%	38.64	38.64	38.48	1,511
May 21 2024	38.37	0.29	0.76%	38.12	38.37	38.06	454
May 20 2024	38.08	-0.20	-0.52%	38.44	38.44	38.08	72
May 17 2024	38.28	-0.28	-0.73%	38.36	38.36	38.28	912
May 16 2024	38.56	-0.09	-0.23%	38.60	38.60	38.45	538
May 15 2024	38.65	0.25	0.65%	38.80	38.80	38.56	3,371
May 14 2024	38.40	0.04	0.10%	38.44	38.44	38.24	166
May 13 2024	38.36	-0.08	-0.21%	38.40	38.56	38.20	1,311
May 10 2024	38.44	0.00	0.00%	38.44	38.44	38.40	252
May 09 2024	38.44	0.56	1.48%	38.44	38.44	38.44	10
May 08 2024	37.88	0.00	0.00%	37.91	37.91	37.88	2
May 07 2024	37.88	0.08	0.21%	37.98	37.98	37.80	170
May 06 2024	37.80	0.04	0.11%	38.00	38.00	37.66	164
May 03 2024	37.76	-1.00	-2.58%	37.78	37.84	37.68	529
May 02 2024	38.76	0.00	0.00%	38.76	38.76	38.76	0
Apr 30 2024	38.76	0.64	1.68%	38.35	38.76	38.35	134
Apr 29 2024	38.12	0.24	0.63%	37.72	38.12	37.72	2,975
Apr 26 2024	37.88	-0.32	-0.84%	38.00	38.00	37.88	114
Apr 25 2024	38.20	0.00	0.00%	38.20	38.20	38.20	0
Apr 24 2024	38.20	0.12	0.32%	38.24	38.24	38.20	132
Apr 23 2024	38.08	-0.43	-1.12%	38.42	38.42	38.00	3,145
Apr 22 2024	38.51	0.09	0.23%	38.42	38.51	38.42	26
Apr 19 2024	38.42	-0.58	-1.49%	39.00	39.00	38.42	195
Apr 18 2024	39.00	0.12	0.31%	38.88	39.00	38.80	132
Apr 17 2024	38.88	-0.02	-0.05%	38.96	38.96	38.88	44
Apr 16 2024	38.90	0.38	0.99%	38.52	38.96	38.52	513
Apr 15 2024	38.52	0.24	0.63%	38.26	38.52	38.26	481
Apr 12 2024	38.28	0.58	1.54%	38.15	38.39	38.15	943
Apr 11 2024	37.70	0.10	0.27%	37.59	37.84	37.59	1,046
Apr 10 2024	37.60	0.01	0.03%	37.61	37.79	37.60	218
Apr 09 2024	37.59	-0.02	-0.05%	37.61	37.61	37.51	420
Apr 08 2024	37.61	-0.27	-0.71%	37.71	37.71	37.59	85
Apr 05 2024	37.88	0.19	0.50%	37.87	37.88	37.87	137
Apr 04 2024	37.69	-0.15	-0.40%	37.64	37.75	37.62	5,445
Apr 03 2024	37.84	-0.13	-0.34%	38.08	38.08	37.84	1,251
Apr 02 2024	37.97	-0.18	-0.47%	37.90	37.97	37.90	82
Apr 01 2024	38.15	0.13	0.34%	37.51	38.15	37.51	36

BlackRock Institutional ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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