Skip to main content

BNY Mellon International Equity ETF (NY: BKIE )

74.42 +0.12 (+0.16%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 74.23 74.60 74.17 74.30 20,777 +0.14(+0.19%)
Jun 17, 2024 73.79 74.19 73.53 74.16 14,566 +0.32(+0.43%)
Jun 14, 2024 73.90 73.96 73.49 73.84 38,443 -0.85(-1.14%)
Jun 13, 2024 75.26 75.33 74.35 74.69 17,527 -0.92(-1.21%)
Jun 12, 2024 76.18 76.27 75.57 75.61 28,144 +0.65(+0.87%)
Jun 11, 2024 74.89 75.07 74.70 74.96 11,171 -0.75(-1.00%)
Jun 10, 2024 75.39 75.90 75.26 75.71 12,154 +0.16(+0.21%)
Jun 07, 2024 76.42 76.42 75.55 75.55 39,530 -1.05(-1.37%)
Jun 06, 2024 76.36 76.66 76.31 76.60 28,548 +0.29(+0.38%)
Jun 05, 2024 76.32 76.55 75.91 76.32 14,738 +0.38(+0.50%)
Jun 04, 2024 75.90 75.97 75.56 75.94 14,510 -0.19(-0.25%)
Jun 03, 2024 76.10 76.27 75.80 76.13 17,716 +0.13(+0.17%)
May 31, 2024 75.79 76.00 75.32 76.00 12,037 +0.77(+1.02%)
May 30, 2024 74.93 75.27 74.93 75.23 11,229 +0.80(+1.07%)
May 29, 2024 74.87 74.87 74.43 74.43 12,001 -1.29(-1.70%)
May 28, 2024 76.13 76.13 75.53 75.72 14,053 +0.00(+0.00%)
May 24, 2024 75.55 75.86 75.47 75.72 7,167 +0.57(+0.75%)
May 23, 2024 76.05 76.05 74.98 75.15 16,298 -0.45(-0.60%)
May 22, 2024 75.72 75.88 75.41 75.60 20,203 -0.57(-0.75%)
May 21, 2024 76.17 76.34 76.00 76.17 23,317 -0.22(-0.29%)
May 20, 2024 76.51 76.63 76.39 76.39 9,730 +0.12(+0.16%)
May 17, 2024 76.18 76.40 76.11 76.27 18,749 +0.11(+0.14%)
May 16, 2024 76.29 76.32 76.01 76.16 15,790 -0.24(-0.31%)
May 15, 2024 76.16 77.03 75.97 76.40 9,891 +0.74(+0.98%)
May 14, 2024 75.62 75.80 75.43 75.66 13,756 +0.43(+0.57%)
May 13, 2024 75.37 75.64 75.00 75.23 14,057 +0.14(+0.19%)
May 10, 2024 75.52 75.82 75.09 75.09 17,134 -0.09(-0.12%)
May 09, 2024 74.64 75.18 74.64 75.18 16,419 +0.76(+1.02%)
May 08, 2024 74.48 74.69 74.30 74.42 18,022 -0.30(-0.40%)
May 07, 2024 74.95 75.06 74.60 74.72 17,084 +0.08(+0.11%)
May 06, 2024 74.51 74.64 74.24 74.64 20,356 +0.74(+1.00%)
May 03, 2024 74.16 74.41 73.58 73.90 32,757 +0.61(+0.83%)
May 02, 2024 73.12 73.32 72.83 73.29 15,123 +0.86(+1.19%)
May 01, 2024 72.46 73.13 72.12 72.43 18,560 +0.23(+0.32%)
Apr 30, 2024 73.15 73.44 72.20 72.20 14,333 -1.28(-1.74%)
Apr 29, 2024 73.30 73.51 73.22 73.48 17,065 +0.35(+0.48%)
Apr 26, 2024 72.83 73.39 72.67 73.13 188,003 +0.49(+0.67%)
Apr 25, 2024 71.84 72.96 71.83 72.64 412,148 -0.04(-0.06%)
Apr 24, 2024 72.96 73.03 72.51 72.68 15,229 -0.41(-0.56%)
Apr 23, 2024 72.37 73.09 72.36 73.09 17,645 +0.76(+1.05%)
Apr 22, 2024 71.76 72.45 71.76 72.33 12,728 +0.83(+1.16%)
Apr 19, 2024 71.50 71.75 71.23 71.50 15,940 +0.08(+0.11%)
Apr 18, 2024 71.56 71.78 71.14 71.42 15,019 -0.15(-0.21%)
Apr 17, 2024 71.84 71.93 71.20 71.57 14,632 +0.07(+0.10%)
Apr 16, 2024 71.63 71.67 71.35 71.50 28,091 -0.67(-0.93%)
Apr 15, 2024 73.06 73.06 71.95 72.17 19,754 -0.28(-0.39%)
Apr 12, 2024 73.05 73.05 72.31 72.45 14,223 -1.19(-1.62%)
Apr 11, 2024 73.80 73.80 72.93 73.64 21,990 +0.13(+0.18%)
Apr 10, 2024 73.47 73.86 73.16 73.51 28,670 -0.88(-1.18%)
Apr 09, 2024 74.73 74.73 74.12 74.39 24,241 -0.08(-0.11%)
Apr 08, 2024 74.48 74.62 74.20 74.47 256,085 +0.18(+0.24%)
Apr 05, 2024 74.00 74.40 73.99 74.29 22,206 +0.30(+0.41%)
Apr 04, 2024 75.14 75.14 73.94 73.99 14,049 -0.65(-0.87%)
Apr 03, 2024 74.12 74.73 74.07 74.64 18,244 +0.58(+0.78%)
Apr 02, 2024 74.37 74.37 73.93 74.06 28,381 -0.79(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.