BNY Mellon International Equity ETF (BKIE)
71.25
-0.17
(-0.24%)
USD |
NYSEARCA |
Apr 19, 15:32
BKIE Price: 71.25 for April 19, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 71.56 | 71.78 | 71.14 | 71.42 | 15019.00 |
Apr 17, 2024 | 71.84 | 71.93 | 71.20 | 71.57 | 14632.00 |
Apr 16, 2024 | 71.63 | 71.67 | 71.35 | 71.50 | 28091.00 |
Apr 15, 2024 | 73.06 | 73.06 | 71.95 | 72.17 | 19754.00 |
Apr 12, 2024 | 73.05 | 73.05 | 72.31 | 72.45 | 14223.00 |
Apr 11, 2024 | 73.80 | 73.80 | 72.93 | 73.64 | 21990.00 |
Apr 10, 2024 | 73.47 | 73.86 | 73.16 | 73.51 | 28670.00 |
Apr 09, 2024 | 74.73 | 74.73 | 74.12 | 74.39 | 24241.00 |
Apr 08, 2024 | 74.48 | 74.62 | 74.20 | 74.47 | 256085.0 |
Apr 05, 2024 | 74.00 | 74.40 | 73.99 | 74.29 | 22206.00 |
Apr 04, 2024 | 75.14 | 75.14 | 73.94 | 73.99 | 14049.00 |
Apr 03, 2024 | 74.12 | 74.73 | 74.07 | 74.64 | 18244.00 |
Apr 02, 2024 | 74.37 | 74.37 | 73.93 | 74.06 | 28381.00 |
Apr 01, 2024 | 76.87 | 76.87 | 74.50 | 74.85 | 33438.00 |
Mar 28, 2024 | 75.92 | 75.92 | 75.38 | 75.61 | 114120.0 |
Mar 27, 2024 | 75.68 | 75.73 | 75.35 | 75.73 | 19578.00 |
Mar 26, 2024 | 75.71 | 75.71 | 75.14 | 75.19 | 22938.00 |
Mar 25, 2024 | 75.19 | 75.40 | 75.03 | 75.18 | 25064.00 |
Mar 22, 2024 | 75.41 | 75.51 | 75.16 | 75.19 | 23026.00 |
Mar 21, 2024 | 75.71 | 75.74 | 75.50 | 75.50 | 14463.00 |
Mar 20, 2024 | 74.85 | 75.58 | 74.65 | 75.53 | 18548.00 |
Mar 19, 2024 | 74.45 | 74.94 | 74.39 | 74.74 | 11538.00 |
Mar 18, 2024 | 74.86 | 74.86 | 74.50 | 74.51 | 16151.00 |
Mar 15, 2024 | 74.97 | 74.97 | 74.47 | 74.53 | 20046.00 |
Mar 14, 2024 | 75.47 | 75.47 | 74.00 | 74.54 | 31438.00 |
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
76.37
Maximum
Sep 03 2021
66.73
Average
67.62
Median