BNY Mellon Emerging Markets Equity ETF (BKEM)
NYSEARCA: BKEM · Real-Time Price · USD
73.78
+0.38 (0.52%)
Sep 17, 2025, 1:45 PM EDT - Market open
BKEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 73.77 | 73.77 | 73.54 | 74.01 | - | 0.83% | 544 |
| Sep 16, 2025 | 73.15 | 73.40 | 72.94 | 73.40 | 73.40 | 1.03% | 3,161 |
| Sep 15, 2025 | 72.73 | 72.79 | 72.61 | 72.65 | 72.65 | 0.71% | 2,360 |
| Sep 12, 2025 | 72.21 | 72.24 | 72.14 | 72.14 | 72.14 | -0.17% | 2,062 |
| Sep 11, 2025 | 71.59 | 72.27 | 71.59 | 72.27 | 72.27 | 1.60% | 938 |
| Sep 10, 2025 | 71.42 | 71.42 | 71.07 | 71.13 | 71.13 | 0.66% | 1,273 |
| Sep 9, 2025 | 70.62 | 70.88 | 70.62 | 70.67 | 70.67 | 0.57% | 7,096 |
| Sep 8, 2025 | 70.06 | 71.15 | 70.04 | 70.26 | 70.26 | 0.92% | 74,330 |
| Sep 5, 2025 | 69.45 | 69.62 | 69.45 | 69.62 | 69.62 | 1.20% | 563 |
| Sep 4, 2025 | 68.73 | 68.83 | 68.46 | 68.79 | 68.79 | -0.44% | 1,812 |
| Sep 3, 2025 | 69.07 | 69.10 | 68.89 | 69.10 | 69.10 | 0.42% | 1,801 |
| Sep 2, 2025 | 68.82 | 68.82 | 68.54 | 68.80 | 68.80 | -0.16% | 1,607 |
| Aug 29, 2025 | 68.86 | 68.92 | 68.86 | 68.92 | 68.92 | -0.57% | 772 |
| Aug 28, 2025 | 69.15 | 69.40 | 69.15 | 69.31 | 69.31 | 0.38% | 681 |
| Aug 27, 2025 | 68.62 | 69.05 | 68.62 | 69.05 | 69.05 | -0.58% | 704 |
| Aug 26, 2025 | 69.38 | 69.61 | 69.35 | 69.45 | 69.45 | -0.19% | 2,452 |
| Aug 25, 2025 | 69.81 | 69.81 | 69.58 | 69.58 | 69.58 | -0.33% | 884 |
| Aug 22, 2025 | 68.83 | 69.82 | 68.83 | 69.82 | 69.82 | 1.85% | 1,913 |
| Aug 21, 2025 | 68.64 | 68.64 | 68.40 | 68.55 | 68.55 | -0.14% | 1,131 |
| Aug 20, 2025 | 68.73 | 68.73 | 68.29 | 68.64 | 68.64 | -0.16% | 1,164 |
| Aug 19, 2025 | 69.15 | 69.15 | 68.71 | 68.75 | 68.75 | -0.76% | 1,489 |
| Aug 18, 2025 | 69.13 | 69.34 | 69.13 | 69.28 | 69.28 | 0.53% | 1,398 |
| Aug 15, 2025 | 68.85 | 69.11 | 68.85 | 68.92 | 68.92 | 0.15% | 1,246 |
| Aug 14, 2025 | 68.87 | 68.87 | 68.75 | 68.81 | 68.81 | -1.12% | 2,366 |
| Aug 13, 2025 | 69.64 | 69.72 | 69.38 | 69.59 | 69.59 | 1.09% | 2,615 |
| Aug 12, 2025 | 68.43 | 68.84 | 68.43 | 68.84 | 68.84 | 1.38% | 810 |
| Aug 11, 2025 | 67.96 | 68.12 | 67.91 | 67.91 | 67.91 | -0.71% | 1,994 |
| Aug 8, 2025 | 68.39 | 68.47 | 68.39 | 68.39 | 68.39 | -0.14% | 1,421 |
| Aug 7, 2025 | 68.43 | 68.66 | 67.83 | 68.48 | 68.48 | 1.08% | 935 |
| Aug 6, 2025 | 67.75 | 67.75 | 67.46 | 67.75 | 67.75 | 0.34% | 1,708 |
| Aug 5, 2025 | 67.75 | 67.75 | 67.46 | 67.52 | 67.52 | 0.53% | 2,978 |
| Aug 4, 2025 | 67.05 | 67.33 | 67.05 | 67.16 | 67.16 | 0.92% | 2,940 |
| Aug 1, 2025 | 66.50 | 66.67 | 66.44 | 66.55 | 66.55 | -0.71% | 1,652 |
| Jul 31, 2025 | 67.25 | 67.32 | 67.03 | 67.03 | 67.03 | -0.59% | 2,660 |
| Jul 30, 2025 | 67.62 | 67.68 | 67.42 | 67.42 | 67.42 | -0.61% | 1,075 |
| Jul 29, 2025 | 68.03 | 68.03 | 67.74 | 67.84 | 67.84 | 0.01% | 12,912 |
| Jul 28, 2025 | 68.11 | 68.11 | 67.78 | 67.83 | 67.83 | -0.41% | 10,880 |
| Jul 25, 2025 | 68.00 | 68.11 | 67.88 | 68.11 | 68.11 | -0.52% | 2,513 |
| Jul 24, 2025 | 68.71 | 68.71 | 68.47 | 68.47 | 68.47 | -0.48% | 1,246 |
| Jul 23, 2025 | 68.73 | 68.87 | 68.53 | 68.80 | 68.80 | 1.01% | 1,866 |
| Jul 22, 2025 | 67.77 | 68.24 | 67.63 | 68.11 | 68.11 | -0.18% | 2,976 |
| Jul 21, 2025 | 68.53 | 68.53 | 67.66 | 68.23 | 68.23 | 0.81% | 1,255,373 |
| Jul 18, 2025 | 68.15 | 68.15 | 67.62 | 67.69 | 67.69 | -0.23% | 2,965 |
| Jul 17, 2025 | 67.56 | 67.85 | 67.56 | 67.84 | 67.84 | 0.63% | 2,790 |
| Jul 16, 2025 | 67.01 | 67.42 | 67.00 | 67.42 | 67.42 | 0.30% | 2,542 |
| Jul 15, 2025 | 67.01 | 67.21 | 67.01 | 67.21 | 67.21 | 0.81% | 2,620 |
| Jul 14, 2025 | 66.36 | 66.67 | 66.36 | 66.67 | 66.67 | 0.21% | 1,962 |
| Jul 11, 2025 | 66.54 | 66.66 | 66.45 | 66.53 | 66.53 | -0.36% | 2,721 |
| Jul 10, 2025 | 66.81 | 66.81 | 66.58 | 66.77 | 66.77 | 0.40% | 4,063 |
| Jul 9, 2025 | 66.50 | 66.74 | 66.30 | 66.50 | 66.50 | -0.14% | 2,339 |