Australia markets open in 3 hours 54 minutes

BNY Mellon International Equity ETF (BKIE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.57+0.67 (+0.90%)
At close: 03:56PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202474.5174.6374.3774.5774.5720,202
03 May 2024------
02 May 202473.1273.3272.8373.2973.2915,100
01 May 202472.4673.1372.1272.4372.4318,600
30 Apr 202473.1573.4472.2072.2072.2014,300
29 Apr 202473.3073.5173.2273.4873.4817,100
26 Apr 202472.8373.3972.6773.1373.13188,000
25 Apr 202471.8472.9671.8372.6472.64412,100
24 Apr 202472.9673.0372.5072.6872.6815,200
23 Apr 202472.3773.0972.3673.0973.0917,600
22 Apr 202471.7672.4571.7672.3372.3312,700
19 Apr 202471.5071.7571.2371.5071.5015,900
18 Apr 202471.5671.7871.1471.4271.4215,000
17 Apr 202471.8471.9371.2171.5771.5714,600
16 Apr 202471.6371.6771.3571.5071.5028,100
15 Apr 202473.0673.0671.9572.1772.1719,800
12 Apr 202473.0573.0572.3172.4572.4514,200
11 Apr 202473.8073.8072.9373.6473.6422,000
10 Apr 202473.4773.8673.1673.5173.5128,700
09 Apr 202474.7374.7374.1274.3974.3924,200
08 Apr 202474.4874.6274.2074.4774.47256,100
05 Apr 202474.0074.4073.9974.2974.2922,200
04 Apr 202475.1475.1473.9473.9973.9914,000
03 Apr 202474.1274.7374.0774.6474.6418,200
02 Apr 202474.3774.3773.9374.0674.0628,400
01 Apr 202476.8776.8774.5074.8574.8533,400
01 Apr 20240.567 Dividend
28 Mar 202475.9275.9275.3875.6175.04114,100
27 Mar 202475.6875.7375.3575.7375.1619,600
26 Mar 202475.7175.7175.1475.1974.6322,900
25 Mar 202475.1975.4075.0375.1874.6225,100
22 Mar 202475.4175.5175.1675.1974.6323,000
21 Mar 202475.7175.7475.5075.5074.9314,500
20 Mar 202474.8575.5874.6575.5474.9718,500
19 Mar 202474.4574.9474.3974.7474.1811,500
18 Mar 202474.8674.8674.5074.5173.9516,200
15 Mar 202474.9774.9774.4774.5373.9720,000
14 Mar 202475.4775.4774.0074.5473.9831,400
13 Mar 202475.2575.3975.0475.2274.6618,600
12 Mar 202474.9075.4574.4075.1174.5518,900
11 Mar 202474.6474.6474.1974.5774.0119,200
08 Mar 202475.7575.7574.8574.9874.4224,300
07 Mar 202475.2175.3674.9475.2474.6829,900
06 Mar 202474.4074.6374.2574.4073.8427,900
05 Mar 202473.7173.7173.3373.4572.9023,600
04 Mar 202473.6473.8073.5673.6673.1132,100
01 Mar 202473.4573.8873.3473.7873.2329,700
29 Feb 202473.2573.2772.7773.0872.5417,500
28 Feb 202472.9573.0272.7972.7972.2416,000
27 Feb 202473.3075.0073.1873.3072.7520,900
26 Feb 202473.3873.3873.0273.2472.6949,500
23 Feb 202473.2973.3773.1473.3472.7917,800
22 Feb 202473.0373.8772.8273.8773.3224,300
21 Feb 202472.2672.5472.1072.3371.7934,800
20 Feb 202472.5772.5972.1772.3771.8314,000
16 Feb 202472.0672.6171.8672.1271.5829,500
15 Feb 202471.3472.0171.3472.0171.4712,000
14 Feb 202470.7971.1470.7171.1470.6115,100
13 Feb 202470.8670.8670.0570.2469.7118,600
12 Feb 202471.4371.6771.4171.4670.9315,300
09 Feb 202471.3671.3871.0071.3070.7712,900
08 Feb 202471.1071.3070.8571.1070.5712,900
07 Feb 202471.3971.3971.0771.1170.5824,900
06 Feb 202470.7871.2970.7671.1670.6317,300
05 Feb 202471.0171.0170.3270.7970.2616,600
02 Feb 202471.3571.4170.7971.2370.7022,200
01 Feb 202471.2671.7871.2171.6771.1319,500
31 Jan 202471.9871.9870.9471.5771.0328,400
30 Jan 202471.5371.7171.2171.4770.9317,500
29 Jan 202471.2871.5870.9971.5370.9927,100
26 Jan 202471.2071.2271.0171.1570.6228,200
25 Jan 202470.8770.8770.4770.8470.3122,600
24 Jan 202471.1871.1870.5370.5370.0030,100
23 Jan 202470.2070.2469.8470.2469.7145,800
22 Jan 202470.4570.4869.9570.2669.7374,100
19 Jan 202469.9370.1269.4270.0269.4923,300
18 Jan 202469.7569.8869.4269.8069.2827,400
17 Jan 202469.2269.3168.9369.3168.7927,600
16 Jan 202470.5070.5069.9170.0469.5125,700
12 Jan 202471.3971.3971.0071.1170.5711,400
11 Jan 202471.0271.0270.3070.8070.2724,200
10 Jan 202470.9871.0370.7370.9070.3742,200
09 Jan 202470.6970.6970.3770.4269.8969,300
08 Jan 202470.5571.1270.5071.0570.5275,100
05 Jan 202470.3770.8970.2470.3369.8041,500
04 Jan 202470.1970.6870.1570.3369.8071,300
03 Jan 202470.0371.6369.8170.1869.6566,100
02 Jan 202471.0871.0870.5370.5970.0628,200
29 Dec 202371.5671.6771.2871.4770.9332,100
28 Dec 202371.6471.7771.3571.4270.8817,000
27 Dec 202371.2871.6371.2271.5270.9822,600
27 Dec 20230.309 Dividend
26 Dec 202371.2071.7671.2071.3870.5424,800
22 Dec 202371.2871.8671.0571.0570.2122,100
21 Dec 202370.7671.0270.4971.0270.1837,300
20 Dec 202370.7870.7869.8169.8268.9935,400
19 Dec 202370.6070.7270.2770.5469.7117,300
18 Dec 202370.1670.1669.8670.0069.1755,500
15 Dec 202370.3670.3669.8069.8068.9823,900
14 Dec 202370.3770.7370.1570.5369.7013,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...