BNY Mellon International Equity ETF (BKIE)
NYSEARCA: BKIE · Real-Time Price · USD
72.62
+0.14 (0.19%)
Dec 20, 2024, 3:59 PM EST - Market closed
BKIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 71.75 | 73.09 | 71.70 | 72.62 | 72.62 | 0.19% | 70,879 |
| Dec 19, 2024 | 73.22 | 73.22 | 72.27 | 72.48 | 72.48 | -0.41% | 978,658 |
| Dec 18, 2024 | 74.66 | 74.75 | 72.78 | 72.78 | 72.78 | -2.54% | 31,215 |
| Dec 17, 2024 | 77.17 | 79.29 | 74.52 | 74.68 | 74.68 | -0.32% | 32,358 |
| Dec 16, 2024 | 74.98 | 75.09 | 74.79 | 74.92 | 74.92 | -0.31% | 30,598 |
| Dec 13, 2024 | 75.42 | 75.48 | 74.97 | 75.15 | 75.15 | -0.32% | 46,442 |
| Dec 12, 2024 | 75.66 | 75.93 | 75.35 | 75.39 | 75.39 | -0.93% | 20,767 |
| Dec 11, 2024 | 75.95 | 76.10 | 75.70 | 76.10 | 76.10 | 0.73% | 52,313 |
| Dec 10, 2024 | 75.96 | 75.96 | 75.55 | 75.55 | 75.55 | -0.85% | 12,883 |
| Dec 9, 2024 | 76.71 | 76.77 | 76.14 | 76.20 | 76.20 | 0.01% | 15,344 |
| Dec 6, 2024 | 76.56 | 76.64 | 76.01 | 76.20 | 76.20 | -0.21% | 14,981 |
| Dec 5, 2024 | 76.39 | 76.50 | 76.21 | 76.36 | 76.36 | 0.54% | 30,649 |
| Dec 4, 2024 | 76.16 | 76.16 | 75.80 | 75.95 | 75.95 | -0.08% | 21,456 |
| Dec 3, 2024 | 76.05 | 76.17 | 75.82 | 76.01 | 76.01 | 0.50% | 22,579 |
| Dec 2, 2024 | 75.48 | 75.75 | 74.91 | 75.63 | 75.63 | 0.71% | 16,809 |
| Nov 29, 2024 | 74.76 | 75.15 | 74.76 | 75.10 | 75.10 | 0.90% | 7,786 |
| Nov 27, 2024 | 74.34 | 74.45 | 74.19 | 74.43 | 74.43 | 0.54% | 21,584 |
| Nov 26, 2024 | 74.28 | 74.28 | 73.68 | 74.03 | 74.03 | -0.50% | 22,953 |
| Nov 25, 2024 | 74.65 | 74.69 | 74.10 | 74.40 | 74.40 | 0.34% | 31,757 |
| Nov 22, 2024 | 73.85 | 74.28 | 73.85 | 74.15 | 74.15 | 0.33% | 31,749 |
| Nov 21, 2024 | 73.78 | 74.03 | 73.49 | 73.91 | 73.91 | 0.17% | 24,120 |
| Nov 20, 2024 | 73.62 | 73.78 | 73.25 | 73.78 | 73.78 | -0.32% | 22,142 |
| Nov 19, 2024 | 73.41 | 74.08 | 73.41 | 74.02 | 74.02 | -0.03% | 38,290 |
| Nov 18, 2024 | 73.45 | 74.13 | 73.45 | 74.04 | 74.04 | 0.76% | 32,468 |
| Nov 15, 2024 | 73.68 | 73.68 | 73.38 | 73.48 | 73.48 | -0.52% | 22,541 |
| Nov 14, 2024 | 74.24 | 74.38 | 73.85 | 73.86 | 73.86 | 0.08% | 44,674 |
| Nov 13, 2024 | 73.87 | 73.90 | 73.37 | 73.80 | 73.80 | -0.58% | 36,255 |
| Nov 12, 2024 | 74.66 | 74.80 | 73.72 | 74.23 | 74.23 | -1.41% | 21,743 |
| Nov 11, 2024 | 75.29 | 78.96 | 75.17 | 75.29 | 75.29 | 0.01% | 34,985 |
| Nov 8, 2024 | 75.39 | 75.39 | 74.94 | 75.28 | 75.28 | -1.39% | 24,901 |
| Nov 7, 2024 | 75.95 | 76.36 | 75.90 | 76.34 | 76.34 | 1.60% | 28,237 |
| Nov 6, 2024 | 75.07 | 75.59 | 74.73 | 75.14 | 75.14 | -1.20% | 21,327 |
| Nov 5, 2024 | 75.54 | 76.06 | 75.48 | 76.05 | 76.05 | 0.97% | 15,081 |
| Nov 4, 2024 | 75.53 | 75.81 | 75.15 | 75.32 | 75.32 | 0.16% | 14,821 |
| Nov 1, 2024 | 75.37 | 75.55 | 75.10 | 75.20 | 75.20 | 0.15% | 11,865 |
| Oct 31, 2024 | 75.16 | 75.16 | 74.52 | 75.09 | 75.09 | -0.70% | 17,537 |
| Oct 30, 2024 | 75.40 | 75.85 | 75.40 | 75.62 | 75.62 | -0.28% | 15,803 |
| Oct 29, 2024 | 76.00 | 76.12 | 75.81 | 75.83 | 75.83 | -0.37% | 12,399 |
| Oct 28, 2024 | 75.97 | 76.37 | 75.93 | 76.11 | 76.11 | 0.58% | 17,757 |
| Oct 25, 2024 | 76.02 | 76.20 | 75.61 | 75.67 | 75.67 | -0.43% | 11,729 |
| Oct 24, 2024 | 76.09 | 76.09 | 75.60 | 76.00 | 76.00 | 0.45% | 22,032 |
| Oct 23, 2024 | 75.63 | 75.80 | 75.15 | 75.66 | 75.66 | -0.80% | 28,626 |
| Oct 22, 2024 | 76.15 | 76.51 | 76.10 | 76.27 | 76.27 | -0.63% | 122,252 |
| Oct 21, 2024 | 77.13 | 77.20 | 76.56 | 76.75 | 76.75 | -1.04% | 38,472 |
| Oct 18, 2024 | 77.50 | 77.58 | 77.35 | 77.56 | 77.56 | 0.72% | 10,179 |
| Oct 17, 2024 | 77.30 | 77.33 | 77.00 | 77.00 | 77.00 | -0.01% | 11,188 |
| Oct 16, 2024 | 77.02 | 77.17 | 76.93 | 77.01 | 77.01 | 0.08% | 18,945 |
| Oct 15, 2024 | 77.66 | 77.66 | 76.84 | 76.95 | 76.95 | -1.37% | 15,216 |
| Oct 14, 2024 | 77.55 | 78.12 | 77.55 | 78.02 | 78.02 | 0.35% | 9,207 |
| Oct 11, 2024 | 77.33 | 77.92 | 77.33 | 77.75 | 77.75 | 0.32% | 14,172 |
| Oct 10, 2024 | 77.05 | 77.50 | 77.03 | 77.50 | 77.50 | -0.12% | 54,088 |
| Oct 9, 2024 | 77.02 | 77.72 | 77.02 | 77.60 | 77.60 | 0.20% | 33,513 |
| Oct 8, 2024 | 77.43 | 77.64 | 77.23 | 77.44 | 77.44 | -0.17% | 160,918 |
| Oct 7, 2024 | 78.40 | 78.40 | 77.47 | 77.57 | 77.57 | -0.89% | 23,538 |
| Oct 4, 2024 | 77.65 | 78.27 | 77.65 | 78.27 | 78.27 | 0.82% | 157,922 |
| Oct 3, 2024 | 77.68 | 77.84 | 77.47 | 77.63 | 77.63 | -0.83% | 22,706 |
| Oct 2, 2024 | 78.25 | 78.54 | 78.20 | 78.28 | 78.28 | -0.14% | 14,373 |
| Oct 1, 2024 | 79.06 | 79.06 | 78.06 | 78.39 | 78.39 | -0.99% | 20,421 |
| Sep 30, 2024 | 79.60 | 79.68 | 79.03 | 79.17 | 78.70 | -0.50% | 25,546 |
| Sep 27, 2024 | 79.93 | 80.30 | 79.57 | 79.57 | 79.10 | -0.57% | 14,011 |
| Sep 26, 2024 | 79.84 | 80.25 | 79.68 | 80.03 | 79.56 | 1.96% | 14,451 |
| Sep 25, 2024 | 78.95 | 79.01 | 78.49 | 78.49 | 78.03 | -0.57% | 16,961 |
| Sep 24, 2024 | 78.65 | 79.01 | 78.65 | 78.94 | 78.47 | 0.54% | 10,285 |
| Sep 23, 2024 | 78.25 | 78.59 | 78.25 | 78.51 | 78.05 | 0.44% | 18,754 |
| Sep 20, 2024 | 78.47 | 78.47 | 77.87 | 78.17 | 77.70 | -0.65% | 18,954 |
| Sep 19, 2024 | 78.65 | 79.13 | 78.30 | 78.68 | 78.21 | 1.55% | 21,178 |
| Sep 18, 2024 | 77.57 | 78.14 | 77.14 | 77.48 | 77.02 | -0.24% | 18,563 |
| Sep 17, 2024 | 77.85 | 78.10 | 77.47 | 77.67 | 77.21 | -0.63% | 15,043 |
| Sep 16, 2024 | 77.66 | 78.16 | 77.52 | 78.16 | 77.70 | 1.10% | 17,022 |
| Sep 13, 2024 | 77.27 | 77.60 | 77.27 | 77.31 | 76.85 | 0.32% | 12,000 |
| Sep 12, 2024 | 76.50 | 77.31 | 76.30 | 77.06 | 76.60 | 0.85% | 9,294 |
| Sep 11, 2024 | 76.10 | 76.56 | 75.29 | 76.41 | 75.96 | 0.50% | 15,948 |
| Sep 10, 2024 | 76.16 | 76.25 | 75.54 | 76.03 | 75.58 | -0.43% | 20,473 |
| Sep 9, 2024 | 76.25 | 76.76 | 76.24 | 76.36 | 75.91 | 1.10% | 14,765 |
| Sep 6, 2024 | 76.81 | 76.96 | 75.53 | 75.53 | 75.08 | -1.87% | 19,099 |
| Sep 5, 2024 | 77.08 | 77.38 | 76.83 | 76.97 | 76.51 | 0.01% | 31,380 |
| Sep 4, 2024 | 76.80 | 77.28 | 76.80 | 76.96 | 76.50 | -0.53% | 17,747 |
| Sep 3, 2024 | 78.11 | 78.11 | 77.35 | 77.37 | 76.91 | -1.34% | 12,158 |
| Aug 30, 2024 | 78.57 | 78.75 | 78.22 | 78.42 | 77.96 | -0.10% | 11,457 |
| Aug 29, 2024 | 78.44 | 78.94 | 78.31 | 78.50 | 78.04 | 0.33% | 17,729 |
| Aug 28, 2024 | 78.24 | 78.49 | 77.87 | 78.24 | 77.78 | -0.28% | 13,331 |
| Aug 27, 2024 | 78.11 | 78.56 | 77.98 | 78.46 | 78.00 | 0.48% | 18,277 |
| Aug 26, 2024 | 78.16 | 78.48 | 77.93 | 78.08 | 77.62 | -0.58% | 18,984 |
| Aug 23, 2024 | 77.54 | 78.59 | 77.43 | 78.54 | 78.08 | 2.14% | 18,161 |
| Aug 22, 2024 | 77.56 | 77.65 | 76.89 | 76.90 | 76.44 | -0.65% | 19,435 |
| Aug 21, 2024 | 77.12 | 77.41 | 75.35 | 77.40 | 76.94 | 1.05% | 13,879 |
| Aug 20, 2024 | 76.80 | 76.87 | 76.57 | 76.59 | 76.14 | -0.40% | 31,397 |
| Aug 19, 2024 | 76.36 | 77.03 | 76.36 | 76.90 | 76.45 | 1.31% | 23,018 |
| Aug 16, 2024 | 75.70 | 76.00 | 75.70 | 75.91 | 75.46 | 0.54% | 13,785 |
| Aug 15, 2024 | 75.38 | 75.81 | 75.33 | 75.50 | 75.05 | 1.11% | 17,187 |
| Aug 14, 2024 | 74.46 | 74.84 | 74.34 | 74.67 | 74.23 | 0.32% | 12,593 |
| Aug 13, 2024 | 73.59 | 74.43 | 73.59 | 74.43 | 73.99 | 1.79% | 24,049 |
| Aug 12, 2024 | 73.13 | 73.30 | 72.98 | 73.12 | 72.69 | -0.07% | 13,759 |
| Aug 9, 2024 | 72.73 | 73.17 | 72.63 | 73.17 | 72.74 | 0.40% | 19,927 |
| Aug 8, 2024 | 72.39 | 72.95 | 72.14 | 72.88 | 72.45 | 1.74% | 9,706 |
| Aug 7, 2024 | 72.53 | 72.79 | 71.64 | 71.64 | 71.21 | 0.36% | 16,655 |
| Aug 6, 2024 | 70.73 | 71.73 | 70.53 | 71.38 | 70.96 | 0.39% | 30,304 |
| Aug 5, 2024 | 69.75 | 71.64 | 69.75 | 71.10 | 70.68 | -2.12% | 40,757 |
| Aug 2, 2024 | 72.99 | 73.00 | 72.06 | 72.64 | 72.21 | -1.82% | 26,422 |
| Aug 1, 2024 | 75.12 | 75.37 | 73.70 | 73.98 | 73.55 | -2.64% | 27,902 |