BNY Mellon International Equity ETF (BKIE)
73.91
+0.13
(+0.18%)
USD |
NYSEARCA |
Nov 21, 16:00
BKIE Price: 73.91 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 73.60 | 74.03 | 73.49 | 73.91 | 24120.00 |
| Nov 20, 2024 | 73.55 | 73.78 | 73.25 | 73.78 | 22142.00 |
| Nov 19, 2024 | 73.41 | 74.08 | 73.41 | 74.02 | 38290.00 |
| Nov 18, 2024 | 73.47 | 74.13 | 73.45 | 74.04 | 32468.00 |
| Nov 15, 2024 | 73.52 | 73.68 | 73.38 | 73.48 | 22541.00 |
| Nov 14, 2024 | 74.20 | 74.38 | 73.85 | 73.86 | 44674.00 |
| Nov 13, 2024 | 73.83 | 73.90 | 73.37 | 73.80 | 36255.00 |
| Nov 12, 2024 | 74.80 | 74.80 | 73.72 | 74.23 | 21743.00 |
| Nov 11, 2024 | 78.96 | 78.96 | 75.17 | 75.29 | 34956.00 |
| Nov 08, 2024 | 75.39 | 75.39 | 74.94 | 75.28 | 24901.00 |
| Nov 07, 2024 | 75.95 | 76.36 | 75.90 | 76.34 | 28237.00 |
| Nov 06, 2024 | 75.07 | 75.59 | 74.73 | 75.14 | 21327.00 |
| Nov 05, 2024 | 75.54 | 76.06 | 75.48 | 76.05 | 15081.00 |
| Nov 04, 2024 | 75.53 | 75.81 | 75.15 | 75.32 | 14821.00 |
| Nov 01, 2024 | 75.37 | 75.54 | 75.10 | 75.20 | 11865.00 |
| Oct 31, 2024 | 75.16 | 75.16 | 74.52 | 75.09 | 17537.00 |
| Oct 30, 2024 | 75.40 | 75.85 | 75.40 | 75.62 | 15803.00 |
| Oct 29, 2024 | 76.00 | 76.12 | 75.81 | 75.83 | 12399.00 |
| Oct 28, 2024 | 75.97 | 76.37 | 75.92 | 76.11 | 17757.00 |
| Oct 25, 2024 | 76.02 | 76.20 | 75.61 | 75.67 | 11729.00 |
| Oct 24, 2024 | 76.09 | 76.09 | 75.60 | 76.00 | 22032.00 |
| Oct 23, 2024 | 75.63 | 75.80 | 75.15 | 75.66 | 28626.00 |
| Oct 22, 2024 | 76.15 | 76.51 | 76.10 | 76.27 | 122252.0 |
| Oct 21, 2024 | 77.13 | 77.20 | 76.56 | 76.75 | 38472.00 |
| Oct 18, 2024 | 77.50 | 77.58 | 77.35 | 77.56 | 10179.00 |
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
80.03
Maximum
Sep 26 2024
67.89
Average
68.50
Median