BNY Mellon Sustainable International Equity ETF (BKIS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 11:14AM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 04 Mar 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 01 Mar 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 29 Feb 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 28 Feb 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 27 Feb 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 26 Feb 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 23 Feb 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 22 Feb 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 21 Feb 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 20 Feb 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 16 Feb 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 15 Feb 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 14 Feb 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 1 |
| 13 Feb 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 1 |
| 12 Feb 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 1 |
| 09 Feb 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 1 |
| 08 Feb 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 1 |
| 07 Feb 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 1 |
| 06 Feb 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 1 |
| 05 Feb 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 2 |
| 02 Feb 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 2 |
| 01 Feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 1 |
| 31 Jan 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 30 |
| 30 Jan 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 1 |
| 29 Jan 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 1 |
| 26 Jan 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 1 |
| 25 Jan 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 1 |
| 24 Jan 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 1 |
| 23 Jan 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 2 |
| 22 Jan 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 3 |
| 19 Jan 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 1 |
| 18 Jan 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 1 |
| 17 Jan 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 22 |
| 16 Jan 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 27 |
| 12 Jan 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 1 |
| 11 Jan 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 1 |
| 10 Jan 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 5 |
| 09 Jan 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | 96 |
| 08 Jan 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 83 |
| 05 Jan 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 2 |
| 04 Jan 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | 14 |
| 03 Jan 2024 | 43.50 | 43.59 | 43.50 | 43.59 | 43.59 | 150 |
| 02 Jan 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 2 |
| 29 Dec 2023 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 22 |
| 28 Dec 2023 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 4 |
| 27 Dec 2023 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 2 |
| 27 Dec 2023 | 0.5009 Dividend | |||||
| 26 Dec 2023 | 45.21 | 45.21 | 45.21 | 45.21 | 44.71 | 3 |
| 22 Dec 2023 | 44.96 | 44.96 | 44.96 | 44.96 | 44.46 | 2 |
| 21 Dec 2023 | 44.99 | 44.99 | 44.99 | 44.99 | 44.49 | 1 |
| 20 Dec 2023 | 44.37 | 44.37 | 44.37 | 44.37 | 43.88 | 2 |
| 19 Dec 2023 | 44.82 | 44.82 | 44.82 | 44.82 | 44.33 | 2 |
| 18 Dec 2023 | 44.49 | 44.49 | 44.49 | 44.49 | 43.99 | 2 |
| 15 Dec 2023 | 44.43 | 44.43 | 44.43 | 44.43 | 43.94 | 1 |
| 14 Dec 2023 | 44.79 | 44.79 | 44.79 | 44.79 | 44.30 | 1 |
| 13 Dec 2023 | 44.30 | 44.30 | 44.30 | 44.30 | 43.81 | 1 |
| 12 Dec 2023 | 43.69 | 43.80 | 43.69 | 43.80 | 43.31 | 100 |
| 11 Dec 2023 | 43.66 | 43.66 | 43.66 | 43.66 | 43.18 | 4 |
| 08 Dec 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 42.97 | 2 |
| 07 Dec 2023 | 43.36 | 43.36 | 43.36 | 43.36 | 42.88 | 3 |
| 06 Dec 2023 | 43.18 | 43.18 | 43.18 | 43.18 | 42.70 | 1 |
| 05 Dec 2023 | 43.12 | 43.12 | 43.12 | 43.12 | 42.64 | 2 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.