Skip to main content

BNY Mellon International Equity ETF (NY: BKIE )

75.61 -0.12 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 75.92 75.92 75.38 75.61 114,120 -0.12(-0.16%)
Mar 27, 2024 75.68 75.73 75.35 75.73 19,578 +0.54(+0.72%)
Mar 26, 2024 75.71 75.71 75.14 75.19 22,938 +0.01(+0.01%)
Mar 25, 2024 75.19 75.40 75.03 75.18 25,064 -0.01(-0.01%)
Mar 22, 2024 75.41 75.51 75.16 75.19 23,026 -0.31(-0.41%)
Mar 21, 2024 75.71 75.74 75.50 75.50 14,463 -0.03(-0.05%)
Mar 20, 2024 74.85 75.58 74.65 75.53 18,548 +0.80(+1.07%)
Mar 19, 2024 74.45 74.94 74.39 74.74 11,538 +0.23(+0.31%)
Mar 18, 2024 74.86 74.86 74.50 74.51 16,151 -0.02(-0.03%)
Mar 15, 2024 74.97 74.97 74.47 74.53 20,046 -0.01(-0.01%)
Mar 14, 2024 75.47 75.47 74.00 74.54 31,438 -0.68(-0.90%)
Mar 13, 2024 75.25 75.39 75.04 75.22 18,630 +0.11(+0.15%)
Mar 12, 2024 74.90 75.45 74.40 75.11 18,906 +0.54(+0.72%)
Mar 11, 2024 74.64 74.64 74.19 74.57 19,165 -0.41(-0.55%)
Mar 08, 2024 75.75 75.75 74.85 74.98 24,305 -0.26(-0.35%)
Mar 07, 2024 75.21 75.36 74.94 75.24 29,923 +0.84(+1.13%)
Mar 06, 2024 74.40 74.63 74.26 74.40 27,862 +0.95(+1.30%)
Mar 05, 2024 73.71 73.71 73.33 73.45 23,643 -0.21(-0.29%)
Mar 04, 2024 73.64 73.80 73.56 73.66 32,142 -0.12(-0.16%)
Mar 01, 2024 73.45 73.88 73.34 73.78 29,742 +0.70(+0.95%)
Feb 29, 2024 73.25 73.27 72.77 73.08 17,539 +0.29(+0.41%)
Feb 28, 2024 72.95 73.02 72.79 72.79 16,016 -0.51(-0.70%)
Feb 27, 2024 73.30 75.00 73.18 73.30 20,877 +0.06(+0.08%)
Feb 26, 2024 73.38 73.38 73.02 73.24 49,457 -0.10(-0.14%)
Feb 23, 2024 73.29 73.37 73.14 73.34 17,825 -0.53(-0.72%)
Feb 22, 2024 73.03 73.87 72.82 73.87 24,263 +1.54(+2.13%)
Feb 21, 2024 72.26 72.54 72.10 72.33 34,840 -0.04(-0.06%)
Feb 20, 2024 72.57 72.59 72.17 72.37 14,041 +0.25(+0.35%)
Feb 16, 2024 72.06 72.61 71.86 72.12 29,529 +0.11(+0.15%)
Feb 15, 2024 71.34 72.01 71.34 72.01 12,020 +0.87(+1.22%)
Feb 14, 2024 70.79 71.14 70.71 71.14 15,129 +0.90(+1.28%)
Feb 13, 2024 70.86 70.86 70.05 70.24 18,606 -1.22(-1.71%)
Feb 12, 2024 71.43 71.67 71.41 71.46 15,315 +0.16(+0.23%)
Feb 09, 2024 71.36 71.38 71.00 71.30 12,971 +0.20(+0.28%)
Feb 08, 2024 71.10 71.30 70.85 71.10 12,909 -0.01(-0.01%)
Feb 07, 2024 71.39 71.39 71.07 71.11 24,880 -0.05(-0.07%)
Feb 06, 2024 70.78 71.29 70.76 71.16 17,279 +0.37(+0.52%)
Feb 05, 2024 71.01 71.01 70.32 70.79 16,641 -0.44(-0.62%)
Feb 02, 2024 71.35 71.41 70.79 71.23 22,177 -0.44(-0.61%)
Feb 01, 2024 71.26 71.78 71.21 71.67 19,516 +0.10(+0.14%)
Jan 31, 2024 71.98 71.98 70.94 71.57 28,382 +0.10(+0.14%)
Jan 30, 2024 71.53 71.71 71.21 71.47 17,484 -0.06(-0.08%)
Jan 29, 2024 71.28 71.58 70.99 71.53 27,066 +0.38(+0.53%)
Jan 26, 2024 71.20 71.22 71.01 71.15 28,211 +0.31(+0.44%)
Jan 25, 2024 70.87 70.87 70.48 70.84 22,630 +0.31(+0.44%)
Jan 24, 2024 71.18 71.18 70.53 70.53 30,119 +0.29(+0.41%)
Jan 23, 2024 70.20 70.24 69.84 70.24 45,849 -0.02(-0.03%)
Jan 22, 2024 70.45 70.48 69.95 70.26 74,084 +0.24(+0.34%)
Jan 19, 2024 69.93 70.12 69.42 70.02 23,285 +0.22(+0.32%)
Jan 18, 2024 69.75 69.88 69.42 69.80 27,426 +0.49(+0.71%)
Jan 17, 2024 69.22 69.31 68.93 69.31 27,558 -0.73(-1.04%)
Jan 16, 2024 70.50 70.39 69.91 70.04 25,682 -1.07(-1.50%)
Jan 12, 2024 71.39 71.39 71.00 71.11 11,364 +0.31(+0.43%)
Jan 11, 2024 71.02 71.02 70.30 70.80 24,154 -0.10(-0.14%)
Jan 10, 2024 70.98 71.03 70.73 70.90 42,215 +0.48(+0.68%)
Jan 09, 2024 70.69 70.69 70.37 70.42 69,259 -0.63(-0.89%)
Jan 08, 2024 70.55 71.12 70.50 71.05 75,076 +0.72(+1.02%)
Jan 05, 2024 70.37 70.89 70.24 70.33 41,503 +0.00(+0.00%)
Jan 04, 2024 70.19 70.68 70.15 70.33 71,327 +0.15(+0.21%)
Jan 03, 2024 70.03 71.62 69.81 70.18 66,133 -0.41(-0.58%)
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.