BNY Mellon International Equity ETF (BKIE)
75.60
-0.57
(-0.75%)
USD |
NYSEARCA |
May 22, 16:00
75.86
+0.26
(+0.34%)
After-Hours: 20:00
BKIE Price: 75.60 for May 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2024 | 75.72 | 75.88 | 75.41 | 75.60 | 20203.00 |
| May 21, 2024 | 76.17 | 76.34 | 76.00 | 76.17 | 23317.00 |
| May 20, 2024 | 76.51 | 76.63 | 76.39 | 76.39 | 9730.00 |
| May 17, 2024 | 76.18 | 76.40 | 76.11 | 76.27 | 18749.00 |
| May 16, 2024 | 76.29 | 76.32 | 76.01 | 76.16 | 15790.00 |
| May 15, 2024 | 76.16 | 77.02 | 75.97 | 76.40 | 9891.00 |
| May 14, 2024 | 75.62 | 75.80 | 75.43 | 75.66 | 13755.00 |
| May 13, 2024 | 75.37 | 75.64 | 75.00 | 75.23 | 14057.00 |
| May 10, 2024 | 75.52 | 75.82 | 75.09 | 75.09 | 17134.00 |
| May 09, 2024 | 74.64 | 75.18 | 74.64 | 75.18 | 16419.00 |
| May 08, 2024 | 74.48 | 74.70 | 74.30 | 74.42 | 18022.00 |
| May 07, 2024 | 74.95 | 75.06 | 74.60 | 74.72 | 17084.00 |
| May 06, 2024 | 74.51 | 74.64 | 74.24 | 74.64 | 20356.00 |
| May 03, 2024 | 74.16 | 74.41 | 73.58 | 73.90 | 32757.00 |
| May 02, 2024 | 73.12 | 73.32 | 72.83 | 73.29 | 15123.00 |
| May 01, 2024 | 72.46 | 73.13 | 72.12 | 72.43 | 18560.00 |
| Apr 30, 2024 | 73.15 | 73.44 | 72.20 | 72.20 | 14333.00 |
| Apr 29, 2024 | 73.30 | 73.51 | 73.22 | 73.48 | 17065.00 |
| Apr 26, 2024 | 72.83 | 73.39 | 72.67 | 73.13 | 188003.0 |
| Apr 25, 2024 | 71.84 | 72.96 | 71.83 | 72.64 | 412148.0 |
| Apr 24, 2024 | 72.96 | 73.02 | 72.51 | 72.68 | 15229.00 |
| Apr 23, 2024 | 72.37 | 73.09 | 72.36 | 73.09 | 17645.00 |
| Apr 22, 2024 | 71.76 | 72.45 | 71.76 | 72.33 | 12728.00 |
| Apr 19, 2024 | 71.50 | 71.75 | 71.23 | 71.50 | 15940.00 |
| Apr 18, 2024 | 71.56 | 71.78 | 71.14 | 71.42 | 15019.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
50.83
Minimum
May 14 2020
76.40
Maximum
May 15 2024
66.90
Average
67.71
Median
Sep 19 2023