Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon International Equity ETF (NY: BKIE )

76.09 +1.13 (+1.51%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 51.41 51.42 51.29 51.30 3,865 -0.39(-0.75%)
Oct 29, 2020 51.42 51.70 51.42 51.69 3,875 +0.36(+0.69%)
Oct 28, 2020 51.64 51.65 51.34 51.34 2,434 -1.55(-2.93%)
Oct 27, 2020 53.12 53.12 52.89 52.89 776 -0.46(-0.87%)
Oct 26, 2020 53.35 53.35 53.35 53.35 64 -0.90(-1.66%)
Oct 23, 2020 54.14 54.25 54.14 54.25 441 +0.33(+0.60%)
Oct 22, 2020 53.93 53.93 53.93 53.93 364 +0.08(+0.15%)
Oct 21, 2020 53.85 53.85 53.85 53.85 407 -0.32(-0.59%)
Oct 20, 2020 54.41 54.41 54.16 54.16 1,471 +0.42(+0.78%)
Oct 19, 2020 54.20 54.20 53.74 53.74 236 -0.31(-0.57%)
Oct 16, 2020 54.11 54.11 54.05 54.05 441 +0.28(+0.52%)
Oct 15, 2020 53.77 53.77 53.77 53.77 89 -0.69(-1.27%)
Oct 14, 2020 54.71 54.71 54.46 54.46 573 -0.11(-0.21%)
Oct 13, 2020 54.59 54.60 54.58 54.58 723 -0.51(-0.93%)
Oct 12, 2020 55.09 55.09 55.09 55.09 7 +0.28(+0.52%)
Oct 09, 2020 54.73 54.84 54.73 54.81 331 +0.34(+0.63%)
Oct 08, 2020 54.46 54.46 54.46 54.46 12 +0.33(+0.62%)
Oct 07, 2020 54.09 54.13 54.05 54.13 3,929 +0.49(+0.92%)
Oct 06, 2020 54.19 54.26 53.64 53.64 802 -0.59(-1.08%)
Oct 05, 2020 54.23 54.23 54.23 54.23 8 +0.79(+1.49%)
Oct 02, 2020 53.23 53.47 53.23 53.43 552 -0.07(-0.13%)
Oct 01, 2020 53.50 53.50 53.50 53.50 118 +0.22(+0.42%)
Sep 30, 2020 53.28 53.28 53.28 53.28 113 -0.20(-0.37%)
Sep 29, 2020 53.47 53.47 53.47 53.47 4 -0.06(-0.10%)
Sep 28, 2020 53.51 53.53 53.51 53.53 216 +0.75(+1.41%)
Sep 25, 2020 52.78 52.78 52.78 52.78 0 +0.13(+0.25%)
Sep 24, 2020 52.56 52.66 52.56 52.65 311 +0.02(+0.03%)
Sep 23, 2020 52.63 52.63 52.63 52.63 87 -0.52(-0.98%)
Sep 22, 2020 53.15 53.15 52.93 53.15 1,591 +0.08(+0.15%)
Sep 21, 2020 53.07 53.07 53.05 53.07 4,859 -1.35(-2.49%)
Sep 18, 2020 54.56 54.56 54.42 54.42 3,000 -0.32(-0.58%)
Sep 17, 2020 54.74 54.74 54.74 54.74 0 +0.03(+0.06%)
Sep 16, 2020 54.70 54.70 54.70 54.70 23 -0.05(-0.09%)
Sep 15, 2020 54.75 54.75 54.75 54.75 1 +0.24(+0.44%)
Sep 14, 2020 54.51 54.51 54.51 54.51 0 +0.78(+1.45%)
Sep 10, 2020 53.73 53.73 53.73 0 -0.60(-1.10%)
Sep 09, 2020 54.33 54.33 54.33 54.33 0 +1.01(+1.89%)
Sep 08, 2020 53.49 53.49 53.32 53.32 262 -0.70(-1.30%)
Sep 04, 2020 54.02 54.02 54.02 54.02 111 +0.10(+0.18%)
Sep 03, 2020 53.92 53.92 53.92 53.92 5 -1.24(-2.25%)
Sep 02, 2020 55.17 55.17 55.17 55.17 6 +0.78(+1.43%)
Sep 01, 2020 54.39 54.39 54.39 54.39 93 -0.09(-0.17%)
Aug 31, 2020 54.48 54.48 54.48 54.48 104 +0.00(+0.00%)
Aug 27, 2020 54.48 54.48 54.48 0 -0.15(-0.28%)
Aug 25, 2020 54.63 54.63 54.63 0 +0.09(+0.17%)
Aug 24, 2020 54.49 54.54 54.49 54.54 427 +0.64(+1.18%)
Aug 21, 2020 53.91 53.91 53.91 53.91 111 -0.33(-0.61%)
Aug 20, 2020 54.23 54.23 54.23 54.23 0 -0.12(-0.23%)
Aug 19, 2020 54.36 54.36 54.36 54.36 0 -0.23(-0.42%)
Aug 18, 2020 54.59 54.59 54.59 54.59 42 +0.03(+0.05%)
Aug 17, 2020 54.49 54.56 54.49 54.56 282 +0.43(+0.79%)
Aug 14, 2020 54.08 54.13 54.08 54.13 333 -0.32(-0.58%)
Aug 13, 2020 54.74 54.74 54.45 54.45 197 -0.25(-0.46%)
Aug 12, 2020 54.70 54.70 54.70 54.70 95 +1.09(+2.03%)
Aug 11, 2020 53.61 53.61 53.61 53.61 145 +0.24(+0.44%)
Aug 10, 2020 53.39 53.39 53.38 53.38 222 +0.14(+0.25%)
Aug 07, 2020 53.24 53.24 53.24 53.24 111 -0.22(-0.41%)
Aug 06, 2020 53.46 53.46 53.46 53.46 65 +0.04(+0.08%)
Aug 05, 2020 53.62 53.62 53.41 53.41 589 +0.19(+0.35%)
Aug 04, 2020 53.23 53.23 53.23 53.23 24 +0.35(+0.65%)
Aug 03, 2020 52.88 52.88 52.88 52.88 13 +0.97(+1.86%)
Jul 31, 2020 51.92 51.92 51.92 51.92 333 -1.16(-2.19%)
Jul 30, 2020 52.38 53.08 52.35 53.08 451 -0.68(-1.27%)
Jul 29, 2020 53.59 53.76 53.56 53.76 730 +0.52(+0.98%)
Jul 28, 2020 53.23 53.23 53.23 53.23 6 -0.30(-0.55%)
Jul 27, 2020 53.53 53.53 53.53 53.53 0 +0.72(+1.37%)
Jul 24, 2020 52.91 52.91 52.80 52.80 333 -0.28(-0.53%)
Jul 23, 2020 53.44 53.44 53.09 53.09 285 -0.43(-0.81%)
Jul 22, 2020 53.48 53.52 53.48 53.52 333 +0.13(+0.25%)
Jul 21, 2020 53.65 53.70 53.39 53.39 1,740 +0.12(+0.23%)
Jul 20, 2020 53.27 53.27 53.27 53.27 92 +0.25(+0.47%)
Jul 17, 2020 53.02 53.02 53.02 53.02 111 +0.28(+0.53%)
Jul 16, 2020 52.74 52.74 52.74 52.74 614 -0.33(-0.63%)
Jul 15, 2020 53.07 53.07 53.07 53.07 128 +0.64(+1.22%)
Jul 14, 2020 52.43 52.43 52.43 52.43 197 +0.75(+1.44%)
Jul 13, 2020 51.69 51.69 51.69 51.69 106 -0.32(-0.61%)
Jul 10, 2020 51.62 52.00 51.62 52.00 3,889 +0.54(+1.05%)
Jul 09, 2020 51.68 51.68 51.46 51.46 1,659 -0.58(-1.11%)
Jul 08, 2020 52.04 52.04 52.04 52.04 0 +0.45(+0.87%)
Jul 07, 2020 51.88 51.88 51.59 51.59 669 -0.71(-1.35%)
Jul 06, 2020 52.30 52.30 52.30 52.30 2 +0.76(+1.47%)
Jul 02, 2020 51.96 51.96 51.54 51.54 1,000 +0.52(+1.02%)
Jul 01, 2020 51.02 51.02 51.02 51.02 188 +0.05(+0.09%)
Jun 30, 2020 50.98 50.98 50.98 50.98 1 +0.12(+0.25%)
Jun 29, 2020 50.79 50.85 50.79 50.85 397 +0.35(+0.69%)
Jun 26, 2020 50.50 50.50 50.50 50.50 111 -0.74(-1.44%)
Jun 25, 2020 50.72 51.24 50.72 51.24 236 +0.70(+1.38%)
Jun 24, 2020 50.89 50.89 50.55 50.55 229 -1.30(-2.50%)
Jun 23, 2020 51.84 51.84 51.84 51.84 13 +0.31(+0.59%)
Jun 22, 2020 51.54 51.54 51.54 51.54 67 +0.56(+1.10%)
Jun 19, 2020 51.03 51.03 50.98 50.98 111 -0.20(-0.40%)
Jun 18, 2020 51.18 51.18 51.18 51.18 5 -0.25(-0.49%)
Jun 17, 2020 51.43 51.43 51.43 51.43 0 +0.26(+0.50%)
Jun 16, 2020 51.18 51.18 51.18 51.18 21 +0.59(+1.17%)
Jun 15, 2020 50.58 50.58 50.58 50.58 20 +0.16(+0.32%)
Jun 12, 2020 50.42 50.42 50.42 50.42 111 +0.88(+1.77%)
Jun 11, 2020 50.99 50.99 49.54 49.54 111 -2.89(-5.51%)
Jun 10, 2020 52.44 52.44 52.44 52.44 11 -0.12(-0.23%)
Jun 09, 2020 52.56 52.56 52.56 52.56 196 -0.55(-1.04%)
Jun 08, 2020 53.11 53.11 53.11 53.11 12 +0.62(+1.17%)
Jun 05, 2020 52.49 52.49 52.49 52.49 111 +0.99(+1.92%)
Jun 04, 2020 51.50 51.50 51.50 51.50 2 -0.31(-0.59%)
Jun 03, 2020 51.28 51.81 51.28 51.81 5,617 +1.17(+2.30%)
Jun 02, 2020 50.64 50.64 50.64 50.64 0 +0.50(+1.00%)
Jun 01, 2020 50.14 50.14 50.14 50.14 0 +1.03(+2.09%)
May 29, 2020 49.12 49.12 49.12 49.12 111 -0.21(-0.43%)
May 28, 2020 49.33 49.33 49.33 49.33 0 +0.50(+1.03%)
May 27, 2020 48.83 48.83 48.83 48.83 4 +0.60(+1.25%)
May 26, 2020 48.22 48.22 48.22 48.22 0 +1.31(+2.80%)
May 22, 2020 46.91 46.91 46.91 46.91 111 -0.14(-0.29%)
May 21, 2020 47.05 47.05 47.05 47.05 19 -0.57(-1.19%)
May 20, 2020 47.61 47.61 47.61 47.61 0 +0.88(+1.89%)
May 19, 2020 46.73 46.73 46.73 46.73 8 -0.63(-1.33%)
May 18, 2020 47.36 47.36 47.36 47.36 1 +1.85(+4.06%)
May 15, 2020 45.51 45.51 45.51 45.51 0 +0.03(+0.07%)
May 14, 2020 44.72 45.47 44.72 45.47 131 -0.36(-0.78%)
May 13, 2020 45.83 45.83 45.83 45.83 11 -0.50(-1.07%)
May 12, 2020 46.33 46.33 46.33 46.33 10 -0.55(-1.17%)
May 11, 2020 46.88 46.88 46.88 46.88 19 +0.08(+0.17%)
May 08, 2020 46.83 46.83 46.75 46.79 223 +0.74(+1.60%)
May 07, 2020 46.20 46.20 46.06 46.06 17,887 +0.51(+1.11%)
May 06, 2020 45.55 45.55 45.55 45.55 335 -0.42(-0.91%)
May 05, 2020 45.97 45.97 45.97 45.97 0 +0.27(+0.58%)
May 04, 2020 45.41 45.70 45.39 45.70 7,393 +0.02(+0.04%)
May 01, 2020 45.69 45.69 45.69 45.69 111 -1.09(-2.32%)
Apr 30, 2020 46.77 46.77 46.77 46.77 0 -1.00(-2.10%)
Apr 29, 2020 47.78 47.78 47.78 47.78 0 +1.12(+2.41%)
Apr 28, 2020 46.65 46.65 46.65 46.65 3 +0.41(+0.88%)
Apr 27, 2020 46.25 46.25 46.25 46.25 0 +0.76(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.