Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon Core Bond ETF (NY: BKAG )

41.33 -0.10 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 45.91 45.91 45.91 45.91 109 -0.10(-0.21%)
Oct 29, 2020 46.06 46.06 46.01 46.01 304 -0.09(-0.20%)
Oct 28, 2020 46.11 46.11 46.10 46.10 760 +0.00(+0.00%)
Oct 27, 2020 46.05 46.10 46.05 46.10 11,967 +0.11(+0.23%)
Oct 26, 2020 45.98 45.99 45.98 45.99 867 +0.07(+0.16%)
Oct 23, 2020 45.88 45.92 45.88 45.92 6,025 +0.00(+0.01%)
Oct 22, 2020 45.91 45.91 45.91 45.91 122 -0.05(-0.11%)
Oct 21, 2020 46.01 46.03 45.95 45.96 27,348 -0.10(-0.21%)
Oct 20, 2020 46.09 46.10 46.06 46.06 9,642 -0.06(-0.14%)
Oct 19, 2020 46.14 46.15 46.13 46.13 17,284 -0.05(-0.10%)
Oct 16, 2020 46.18 46.18 46.17 46.17 5,258 -0.02(-0.04%)
Oct 15, 2020 46.23 46.26 46.19 46.19 44,348 +0.00(+0.00%)
Oct 14, 2020 46.20 46.22 46.19 46.19 5,165 +0.05(+0.12%)
Oct 13, 2020 46.17 46.18 46.13 46.13 1,235 +0.05(+0.10%)
Oct 12, 2020 46.09 46.09 46.08 46.09 1,931 +0.00(+0.00%)
Oct 09, 2020 46.07 46.10 46.04 46.09 8,982 +0.01(+0.02%)
Oct 08, 2020 46.08 46.08 46.08 46.08 33 +0.03(+0.06%)
Oct 07, 2020 46.06 46.07 46.05 46.05 23,684 -0.02(-0.04%)
Oct 06, 2020 46.07 46.07 46.07 46.07 12 -0.01(-0.02%)
Oct 05, 2020 46.14 46.14 46.08 46.08 29,295 -0.16(-0.34%)
Oct 02, 2020 46.24 46.24 46.23 46.24 5,367 +0.02(+0.04%)
Oct 01, 2020 46.14 46.22 46.13 46.22 14,065 +0.03(+0.06%)
Sep 30, 2020 46.17 46.19 46.16 46.19 39,042 +0.03(+0.06%)
Sep 29, 2020 46.16 46.16 46.16 46.16 626 +0.03(+0.06%)
Sep 28, 2020 46.13 46.13 46.13 46.13 81 -0.04(-0.08%)
Sep 25, 2020 46.16 46.18 46.16 46.17 5,922 -0.02(-0.04%)
Sep 24, 2020 46.20 46.20 46.18 46.19 47,521 -0.02(-0.04%)
Sep 23, 2020 46.24 46.27 46.20 46.20 39,690 -0.04(-0.08%)
Sep 22, 2020 46.25 46.27 46.24 46.24 4,750 +0.00(+0.00%)
Sep 21, 2020 46.29 46.29 46.24 46.24 5,274 -0.01(-0.02%)
Sep 18, 2020 46.24 46.25 46.24 46.25 28,189 -0.03(-0.06%)
Sep 17, 2020 46.30 46.30 46.27 46.28 1,500 +0.02(+0.04%)
Sep 16, 2020 46.29 46.31 46.26 46.26 3,872 -0.01(-0.02%)
Sep 15, 2020 46.21 46.32 46.20 46.27 39,782 +0.06(+0.12%)
Sep 14, 2020 46.23 46.23 46.21 46.21 1,633 +0.03(+0.06%)
Sep 10, 2020 46.19 46.19 46.19 0 +0.03(+0.06%)
Sep 09, 2020 46.17 46.17 46.16 46.16 3,896 -0.02(-0.05%)
Sep 08, 2020 46.20 46.21 46.18 46.18 4,755 -0.03(-0.07%)
Sep 04, 2020 46.34 46.34 46.21 46.21 19,085 -0.22(-0.47%)
Sep 03, 2020 46.41 46.46 46.41 46.43 1,922 +0.05(+0.11%)
Sep 02, 2020 46.38 46.38 46.38 46.38 0 +0.14(+0.30%)
Sep 01, 2020 46.16 46.24 46.13 46.24 3,668 +0.11(+0.25%)
Aug 31, 2020 46.13 46.15 46.13 46.13 1,294 +0.08(+0.18%)
Aug 28, 2020 46.06 46.06 46.03 46.04 1,757 +0.01(+0.02%)
Aug 27, 2020 46.15 46.20 46.03 46.03 4,497 -0.15(-0.34%)
Aug 25, 2020 46.19 46.19 46.19 0 -0.09(-0.19%)
Aug 24, 2020 46.30 46.30 46.28 46.28 1,097 -0.01(-0.02%)
Aug 21, 2020 46.28 46.36 46.27 46.29 4,723 +0.04(+0.08%)
Aug 20, 2020 46.25 46.26 46.25 46.25 3,115 +0.05(+0.12%)
Aug 19, 2020 46.26 46.26 46.20 46.20 2,478 -0.03(-0.06%)
Aug 18, 2020 46.22 46.30 46.21 46.23 9,882 +0.07(+0.14%)
Aug 17, 2020 46.19 46.19 46.16 46.16 1,663 +0.03(+0.06%)
Aug 14, 2020 46.20 46.20 46.14 46.14 2,197 -0.08(-0.18%)
Aug 13, 2020 46.23 46.23 46.22 46.22 1,437 -0.12(-0.26%)
Aug 12, 2020 46.37 46.37 46.34 46.34 4,283 -0.12(-0.25%)
Aug 11, 2020 46.45 46.46 46.45 46.45 5,133 -0.15(-0.31%)
Aug 10, 2020 46.66 46.66 46.60 46.60 2,965 -0.03(-0.06%)
Aug 07, 2020 46.68 46.68 46.63 46.63 439 -0.00(-0.00%)
Aug 06, 2020 46.67 46.67 46.63 46.63 6,309 +0.00(+0.01%)
Aug 05, 2020 46.63 46.63 46.63 46.63 32 -0.04(-0.10%)
Aug 04, 2020 46.64 46.67 46.64 46.67 5,712 +0.11(+0.23%)
Aug 03, 2020 46.52 46.56 46.51 46.56 2,518 +0.00(+0.01%)
Jul 31, 2020 46.52 46.56 46.52 46.56 440 +0.05(+0.12%)
Jul 30, 2020 46.51 46.51 46.51 46.51 261 +0.05(+0.11%)
Jul 29, 2020 46.45 46.45 46.45 46.45 83 +0.03(+0.06%)
Jul 28, 2020 46.42 46.42 46.42 46.42 1,103 +0.03(+0.06%)
Jul 27, 2020 46.40 46.40 46.40 46.40 107 -0.05(-0.12%)
Jul 24, 2020 46.45 46.47 46.45 46.45 6,380 -0.03(-0.06%)
Jul 23, 2020 46.49 46.49 46.48 46.48 1,324 +0.05(+0.12%)
Jul 22, 2020 46.42 46.42 46.42 46.42 55 +0.05(+0.12%)
Jul 21, 2020 46.36 46.37 46.36 46.37 2,421 +0.06(+0.14%)
Jul 20, 2020 46.29 46.31 46.29 46.30 2,348 +0.02(+0.05%)
Jul 17, 2020 46.30 46.30 46.28 46.28 2,860 +0.02(+0.05%)
Jul 16, 2020 46.26 46.26 46.26 46.26 0 +0.04(+0.08%)
Jul 15, 2020 46.22 46.23 46.22 46.22 4,493 +0.04(+0.09%)
Jul 14, 2020 46.20 46.20 46.18 46.18 2,671 -0.01(-0.02%)
Jul 13, 2020 46.13 46.20 46.13 46.19 4,040 +0.00(+0.01%)
Jul 10, 2020 46.18 46.18 46.18 46.18 1,100 -0.02(-0.05%)
Jul 09, 2020 46.14 46.20 46.14 46.20 1,672 +0.09(+0.19%)
Jul 08, 2020 46.11 46.13 46.11 46.11 3,050 +0.01(+0.03%)
Jul 07, 2020 46.10 46.10 46.10 46.10 1,100 +0.07(+0.16%)
Jul 06, 2020 46.01 46.03 46.01 46.03 342 +0.02(+0.05%)
Jul 02, 2020 45.97 46.00 45.97 46.00 110 +0.08(+0.17%)
Jul 01, 2020 45.91 45.93 45.91 45.93 715 +0.01(+0.03%)
Jun 30, 2020 45.92 45.94 45.90 45.91 2,579 +0.04(+0.08%)
Jun 29, 2020 45.90 45.90 45.88 45.88 1,170 +0.02(+0.05%)
Jun 26, 2020 45.85 45.85 45.85 45.85 0 +0.07(+0.15%)
Jun 25, 2020 45.80 48.88 45.78 45.79 9,148 +0.04(+0.08%)
Jun 24, 2020 45.78 45.78 45.75 45.75 1,697 -0.04(-0.08%)
Jun 23, 2020 45.80 45.80 45.79 45.79 6,937 -0.01(-0.02%)
Jun 22, 2020 45.85 45.85 45.80 45.80 5,191 -0.05(-0.10%)
Jun 19, 2020 45.80 45.85 45.79 45.84 4,848 +0.01(+0.02%)
Jun 18, 2020 45.83 45.83 45.83 45.83 218 +0.05(+0.10%)
Jun 17, 2020 45.81 45.82 45.77 45.79 2,166 -0.02(-0.04%)
Jun 16, 2020 45.80 45.84 45.80 45.80 7,525 +0.00(+0.00%)
Jun 15, 2020 45.80 45.82 45.80 45.80 3,309 -0.01(-0.02%)
Jun 12, 2020 45.76 45.83 45.76 45.81 13,332 +0.04(+0.08%)
Jun 11, 2020 45.82 45.87 45.77 45.77 4,022 +0.06(+0.13%)
Jun 10, 2020 45.70 45.71 45.69 45.71 2,215 +0.11(+0.24%)
Jun 09, 2020 45.70 45.70 45.60 45.60 6,046 +0.04(+0.08%)
Jun 08, 2020 45.57 45.57 45.56 45.57 2,350 +0.06(+0.12%)
Jun 05, 2020 45.41 45.51 45.41 45.51 881 -0.05(-0.10%)
Jun 04, 2020 45.56 45.56 45.56 45.56 111 -0.07(-0.16%)
Jun 03, 2020 45.62 45.63 45.62 45.63 799 -0.07(-0.15%)
Jun 02, 2020 45.69 45.70 45.69 45.70 241 +0.04(+0.09%)
Jun 01, 2020 45.64 45.67 45.64 45.66 4,138 +0.03(+0.07%)
May 29, 2020 45.63 45.63 45.63 45.63 110 +0.06(+0.14%)
May 28, 2020 45.55 45.56 45.55 45.56 331 +0.00(+0.01%)
May 27, 2020 45.54 45.56 45.54 45.56 429 +0.00(+0.00%)
May 26, 2020 45.54 45.56 45.54 45.56 1,636 -0.02(-0.05%)
May 22, 2020 45.59 45.60 45.58 45.58 1,324 +0.01(+0.02%)
May 21, 2020 45.58 45.59 45.57 45.57 1,337 +0.06(+0.13%)
May 20, 2020 45.51 45.51 45.51 45.51 1,131 +0.13(+0.29%)
May 19, 2020 45.35 45.38 45.35 45.38 387 +0.05(+0.12%)
May 18, 2020 45.35 45.35 45.33 45.33 681 -0.08(-0.18%)
May 15, 2020 45.46 45.46 45.41 45.41 3,421 +0.01(+0.02%)
May 14, 2020 45.37 45.40 45.37 45.40 2,648 +0.13(+0.30%)
May 13, 2020 45.26 45.26 45.26 45.26 0 +0.08(+0.17%)
May 12, 2020 45.17 45.19 45.17 45.19 809 +0.02(+0.04%)
May 11, 2020 45.17 45.17 45.17 45.17 0 -0.12(-0.28%)
May 08, 2020 45.34 45.34 45.29 45.29 220 -0.11(-0.24%)
May 07, 2020 45.40 45.40 45.40 45.40 78 +0.08(+0.18%)
May 06, 2020 45.32 45.32 45.32 45.32 75 -0.08(-0.19%)
May 05, 2020 45.41 45.41 45.41 45.41 2 -0.03(-0.06%)
May 04, 2020 45.45 45.45 45.43 45.43 1,108 -0.03(-0.06%)
May 01, 2020 45.45 45.48 45.43 45.46 9,381 -0.01(-0.02%)
Apr 30, 2020 45.47 45.47 45.47 45.47 6 +0.01(+0.01%)
Apr 29, 2020 45.49 45.49 45.46 45.46 492 +0.03(+0.07%)
Apr 28, 2020 45.42 45.43 45.35 45.43 12,151 +0.06(+0.14%)
Apr 27, 2020 45.37 45.37 45.35 45.37 1,657 -0.06(-0.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.