BNY Mellon Emerging Markets Equity ETF (BKEM)
NYSEARCA: BKEM · Real-Time Price · USD
74.09
+0.41 (0.56%)
At close: Oct 8, 2025, 4:00 PM EDT
74.09
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
BKEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 73.90 | 74.09 | 73.90 | 74.09 | 74.09 | 0.56% | 891 |
| Oct 7, 2025 | 74.51 | 74.51 | 73.68 | 73.68 | 73.68 | -0.69% | 1,494 |
| Oct 6, 2025 | 74.26 | 74.28 | 74.08 | 74.20 | 74.20 | 0.51% | 3,992 |
| Oct 3, 2025 | 77.55 | 77.55 | 73.82 | 73.82 | 73.82 | 0.30% | 2,671 |
| Oct 2, 2025 | 73.34 | 73.80 | 73.34 | 73.60 | 73.60 | 0.37% | 3,227 |
| Oct 1, 2025 | 73.13 | 73.32 | 73.13 | 73.32 | 73.32 | -0.18% | 1,280 |
| Sep 30, 2025 | 73.68 | 73.68 | 73.45 | 73.46 | 72.77 | 0.55% | 2,072 |
| Sep 29, 2025 | 72.65 | 73.34 | 72.65 | 73.06 | 72.38 | 0.89% | 1,902 |
| Sep 26, 2025 | 72.20 | 72.51 | 72.11 | 72.42 | 71.74 | -0.45% | 3,462 |
| Sep 25, 2025 | 72.76 | 72.91 | 72.49 | 72.75 | 72.07 | -0.55% | 1,158 |
| Sep 24, 2025 | 73.35 | 73.92 | 73.13 | 73.15 | 72.47 | -0.05% | 9,889 |
| Sep 23, 2025 | 73.30 | 73.57 | 73.15 | 73.19 | 72.50 | -0.74% | 2,919 |
| Sep 22, 2025 | 73.61 | 73.78 | 73.46 | 73.73 | 73.05 | 0.48% | 2,530 |
| Sep 19, 2025 | 73.81 | 73.81 | 73.38 | 73.38 | 72.70 | -0.57% | 737 |
| Sep 18, 2025 | 73.46 | 73.81 | 73.44 | 73.81 | 73.12 | 0.07% | 1,502 |
| Sep 17, 2025 | 73.77 | 74.01 | 73.55 | 73.75 | 73.06 | 0.48% | 2,352 |
| Sep 16, 2025 | 73.15 | 73.40 | 72.94 | 73.40 | 72.71 | 1.03% | 3,161 |
| Sep 15, 2025 | 72.73 | 72.79 | 72.61 | 72.65 | 71.97 | 0.71% | 2,360 |
| Sep 12, 2025 | 72.21 | 72.24 | 72.14 | 72.14 | 71.47 | -0.17% | 2,062 |
| Sep 11, 2025 | 71.59 | 72.27 | 71.59 | 72.27 | 71.59 | 1.60% | 938 |
| Sep 10, 2025 | 71.42 | 71.42 | 71.07 | 71.13 | 70.47 | 0.66% | 1,273 |
| Sep 9, 2025 | 70.62 | 70.88 | 70.62 | 70.67 | 70.01 | 0.57% | 7,096 |
| Sep 8, 2025 | 70.06 | 71.15 | 70.04 | 70.26 | 69.61 | 0.92% | 74,330 |
| Sep 5, 2025 | 69.45 | 69.62 | 69.45 | 69.62 | 68.97 | 1.20% | 563 |
| Sep 4, 2025 | 68.73 | 68.83 | 68.46 | 68.79 | 68.15 | -0.44% | 1,812 |
| Sep 3, 2025 | 69.07 | 69.10 | 68.89 | 69.10 | 68.45 | 0.42% | 1,801 |
| Sep 2, 2025 | 68.82 | 68.82 | 68.54 | 68.80 | 68.16 | -0.16% | 1,607 |
| Aug 29, 2025 | 68.86 | 68.92 | 68.86 | 68.92 | 68.27 | -0.57% | 772 |
| Aug 28, 2025 | 69.15 | 69.40 | 69.15 | 69.31 | 68.66 | 0.38% | 681 |
| Aug 27, 2025 | 68.62 | 69.05 | 68.62 | 69.05 | 68.41 | -0.58% | 704 |
| Aug 26, 2025 | 69.38 | 69.61 | 69.35 | 69.45 | 68.80 | -0.19% | 2,452 |
| Aug 25, 2025 | 69.81 | 69.81 | 69.58 | 69.58 | 68.94 | -0.33% | 884 |
| Aug 22, 2025 | 68.83 | 69.82 | 68.83 | 69.82 | 69.17 | 1.85% | 1,913 |
| Aug 21, 2025 | 68.64 | 68.64 | 68.40 | 68.55 | 67.91 | -0.14% | 1,131 |
| Aug 20, 2025 | 68.73 | 68.73 | 68.29 | 68.64 | 68.00 | -0.16% | 1,164 |
| Aug 19, 2025 | 69.15 | 69.15 | 68.71 | 68.75 | 68.11 | -0.76% | 1,489 |
| Aug 18, 2025 | 69.13 | 69.34 | 69.13 | 69.28 | 68.63 | 0.53% | 1,398 |
| Aug 15, 2025 | 68.85 | 69.11 | 68.85 | 68.92 | 68.27 | 0.15% | 1,246 |
| Aug 14, 2025 | 68.87 | 68.87 | 68.75 | 68.81 | 68.17 | -1.12% | 2,366 |
| Aug 13, 2025 | 69.64 | 69.72 | 69.38 | 69.59 | 68.94 | 1.09% | 2,615 |
| Aug 12, 2025 | 68.43 | 68.84 | 68.43 | 68.84 | 68.20 | 1.38% | 810 |
| Aug 11, 2025 | 67.96 | 68.12 | 67.91 | 67.91 | 67.27 | -0.71% | 1,994 |
| Aug 8, 2025 | 68.39 | 68.47 | 68.39 | 68.39 | 67.75 | -0.14% | 1,421 |
| Aug 7, 2025 | 68.43 | 68.66 | 67.83 | 68.48 | 67.84 | 1.08% | 935 |
| Aug 6, 2025 | 67.75 | 67.75 | 67.46 | 67.75 | 67.12 | 0.34% | 1,708 |
| Aug 5, 2025 | 67.75 | 67.75 | 67.46 | 67.52 | 66.89 | 0.53% | 2,978 |
| Aug 4, 2025 | 67.05 | 67.33 | 67.05 | 67.16 | 66.54 | 0.92% | 2,940 |
| Aug 1, 2025 | 66.50 | 66.67 | 66.44 | 66.55 | 65.93 | -0.71% | 1,652 |
| Jul 31, 2025 | 67.25 | 67.32 | 67.03 | 67.03 | 66.40 | -0.59% | 2,660 |
| Jul 30, 2025 | 67.62 | 67.68 | 67.42 | 67.42 | 66.80 | -0.61% | 1,075 |