Skip to main content

BNY Mellon US Large Cap Core Equity ETF (NY: BKLC )

99.80 -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 72.42 73.34 72.37 73.34 16,218 +1.07(+1.49%)
Jan 30, 2023 72.69 72.83 72.23 72.27 39,206 -1.02(-1.39%)
Jan 27, 2023 72.96 73.66 72.95 73.29 14,361 +0.25(+0.34%)
Jan 26, 2023 72.90 73.04 72.23 73.04 24,939 +0.83(+1.15%)
Jan 25, 2023 71.41 72.21 71.24 72.21 19,008 -0.08(-0.11%)
Jan 24, 2023 71.94 72.33 71.88 72.29 151,480 -0.05(-0.07%)
Jan 23, 2023 71.66 72.51 71.59 72.34 12,890 +0.89(+1.24%)
Jan 20, 2023 70.47 71.45 70.42 71.45 9,885 +1.29(+1.84%)
Jan 19, 2023 70.26 70.50 69.90 70.16 83,852 -0.42(-0.60%)
Jan 18, 2023 72.01 72.01 70.58 70.58 13,442 -1.10(-1.54%)
Jan 17, 2023 71.90 72.10 71.60 71.69 20,521 -0.13(-0.18%)
Jan 13, 2023 70.89 71.89 70.89 71.82 9,460 +0.30(+0.41%)
Jan 12, 2023 71.41 71.75 70.78 71.52 10,574 +0.30(+0.42%)
Jan 11, 2023 70.57 71.22 70.57 71.22 25,608 +0.90(+1.28%)
Jan 10, 2023 69.72 70.32 69.72 70.32 55,343 +0.45(+0.65%)
Jan 09, 2023 70.30 70.85 69.87 69.87 974,578 -0.04(-0.05%)
Jan 06, 2023 68.65 70.12 68.65 69.90 20,873 +1.51(+2.21%)
Jan 05, 2023 68.50 68.75 68.36 68.39 45,414 -0.89(-1.29%)
Jan 04, 2023 69.24 69.55 68.87 69.28 30,055 +0.45(+0.66%)
Jan 03, 2023 69.53 69.53 68.31 68.83 29,179 -0.24(-0.35%)
Dec 30, 2022 68.79 69.07 68.45 69.07 28,193 -0.15(-0.22%)
Dec 29, 2022 68.51 69.34 68.51 69.22 30,792 +1.17(+1.72%)
Dec 28, 2022 69.02 69.02 68.05 68.05 26,120 -0.79(-1.14%)
Dec 27, 2022 69.10 69.10 68.70 68.84 33,179 -0.32(-0.46%)
Dec 23, 2022 68.88 69.16 68.39 69.16 27,326 +0.39(+0.56%)
Dec 22, 2022 69.31 69.31 67.82 68.77 27,724 -1.03(-1.48%)
Dec 21, 2022 69.30 70.05 69.21 69.80 31,370 +0.94(+1.36%)
Dec 20, 2022 68.60 69.17 68.60 68.87 15,007 +0.04(+0.06%)
Dec 19, 2022 69.52 69.52 68.54 68.82 8,685 -0.69(-0.99%)
Dec 16, 2022 69.75 69.82 69.02 69.51 12,152 -0.64(-0.91%)
Dec 15, 2022 70.65 70.65 69.89 70.15 3,820 -1.96(-2.72%)
Dec 14, 2022 72.82 73.03 71.87 72.11 24,728 -0.35(-0.48%)
Dec 13, 2022 73.95 73.95 72.13 72.46 14,622 +0.61(+0.85%)
Dec 12, 2022 71.13 71.85 71.00 71.85 7,564 +0.95(+1.34%)
Dec 09, 2022 71.38 71.65 70.90 70.90 27,492 -0.51(-0.72%)
Dec 08, 2022 71.51 71.51 71.17 71.41 9,797 +0.57(+0.81%)
Dec 07, 2022 70.84 70.98 70.69 70.84 9,935 -0.12(-0.18%)
Dec 06, 2022 72.00 72.00 70.64 70.96 13,465 -1.11(-1.54%)
Dec 05, 2022 72.89 72.89 71.85 72.07 71,639 -1.27(-1.73%)
Dec 02, 2022 72.63 73.38 72.63 73.34 19,995 -0.17(-0.23%)
Dec 01, 2022 73.68 73.85 73.14 73.51 26,090 +0.13(+0.17%)
Nov 30, 2022 71.23 73.39 71.02 73.39 8,815 +2.18(+3.07%)
Nov 29, 2022 71.33 71.33 71.04 71.20 1,349 -0.24(-0.33%)
Nov 28, 2022 71.90 72.21 71.30 71.44 27,384 -1.02(-1.40%)
Nov 25, 2022 72.47 72.54 72.40 72.46 3,239 -0.12(-0.17%)
Nov 23, 2022 72.08 72.58 72.07 72.58 24,998 +0.53(+0.74%)
Nov 22, 2022 71.45 72.05 71.39 72.05 25,261 +0.91(+1.28%)
Nov 21, 2022 71.28 71.28 70.90 71.14 16,971 -0.24(-0.34%)
Nov 18, 2022 71.53 71.53 71.02 71.38 5,965 +0.19(+0.27%)
Nov 17, 2022 70.54 71.20 70.54 71.19 3,387 -0.25(-0.34%)
Nov 16, 2022 71.69 71.73 71.29 71.43 12,883 -0.49(-0.68%)
Nov 15, 2022 72.52 72.52 71.79 71.92 10,354 +0.55(+0.77%)
Nov 14, 2022 71.61 72.16 71.37 71.37 8,030 -0.52(-0.72%)
Nov 11, 2022 71.30 71.99 71.08 71.89 5,998 +0.77(+1.09%)
Nov 10, 2022 70.10 71.14 69.62 71.12 8,329 +3.72(+5.52%)
Nov 09, 2022 68.54 68.64 67.36 67.40 30,542 -1.50(-2.18%)
Nov 08, 2022 68.78 69.35 68.45 68.90 12,913 +0.45(+0.66%)
Nov 07, 2022 67.80 68.52 67.80 68.45 9,074 +0.68(+1.00%)
Nov 04, 2022 67.23 68.18 66.83 67.77 9,632 +0.82(+1.23%)
Nov 03, 2022 67.06 67.43 66.69 66.95 17,658 -0.84(-1.24%)
Nov 02, 2022 69.47 69.73 67.79 67.79 15,007 -1.78(-2.56%)
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.