BNY Mellon Emerging Markets Equity ETF (BKEM)
NYSEARCA: BKEM · Real-Time Price · USD
66.77
0.00 (0.00%)
Jul 10, 2025, 4:00 PM - Market open

BKEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 2025 66.47 66.60 66.47 66.60 66.60 0.74% 2,335
Jul 7, 2025 66.53 66.53 66.04 66.11 66.11 -1.62% 5,003
Jul 3, 2025 67.63 67.63 66.88 67.20 67.20 0.66% 3,466
Jul 2, 2025 66.34 66.89 66.34 66.76 66.76 0.28% 3,638
Jul 1, 2025 66.85 66.90 66.41 66.57 66.57 -0.77% 9,791
Jun 30, 2025 66.50 67.29 66.50 67.09 66.56 0.42% 8,691
Jun 27, 2025 66.85 66.94 66.65 66.80 66.28 -0.40% 5,176
Jun 26, 2025 66.74 67.21 66.74 67.07 66.54 0.69% 5,724
Jun 25, 2025 66.52 66.62 66.40 66.61 66.09 0.09% 36,807
Jun 24, 2025 65.96 66.55 65.96 66.55 66.03 2.53% 3,723
Jun 23, 2025 64.49 64.91 64.27 64.91 64.40 0.82% 5,110
Jun 20, 2025 64.72 64.72 64.36 64.38 63.87 -0.57% 3,943
Jun 18, 2025 64.95 64.95 64.64 64.75 64.24 -0.06% 1,864
Jun 17, 2025 65.28 65.28 64.74 64.79 64.28 -1.12% 3,541
Jun 16, 2025 64.94 65.88 64.94 65.53 65.01 1.21% 2,344
Jun 13, 2025 64.59 65.15 64.58 64.74 64.24 -1.74% 2,758
Jun 12, 2025 65.39 65.92 65.39 65.89 65.37 0.16% 4,102
Jun 11, 2025 65.82 66.30 65.75 65.78 65.26 -0.82% 6,823
Jun 10, 2025 63.96 66.32 63.96 66.32 65.80 1.72% 5,557
Jun 9, 2025 65.27 67.22 64.89 65.20 64.69 0.85% 5,938
Jun 6, 2025 64.42 64.65 64.42 64.65 64.14 0.27% 1,538
Jun 5, 2025 64.42 64.74 64.42 64.48 63.97 0.47% 4,719
Jun 4, 2025 63.20 64.24 63.20 64.17 63.67 1.43% 7,677
Jun 3, 2025 63.23 63.41 63.08 63.27 62.78 0.30% 3,815
Jun 2, 2025 62.86 63.19 62.86 63.08 62.59 0.53% 6,774
May 30, 2025 63.10 63.10 62.27 62.75 62.26 -0.98% 4,717
May 29, 2025 63.24 63.54 63.24 63.37 62.87 0.23% 3,496
May 28, 2025 63.24 63.61 63.10 63.22 62.73 -0.66% 6,314
May 27, 2025 63.51 63.76 63.24 63.64 63.14 0.12% 5,579
May 23, 2025 63.31 63.69 63.31 63.56 63.07 0.54% 2,352
May 22, 2025 63.20 63.45 63.14 63.22 62.73 -0.53% 4,954
May 21, 2025 64.13 64.15 63.56 63.56 63.06 -0.02% 6,164
May 20, 2025 63.59 63.61 63.47 63.57 63.07 -0.53% 4,232
May 19, 2025 64.07 64.75 62.57 63.91 63.41 0.59% 640,713
May 16, 2025 63.40 63.66 61.57 63.53 63.03 -0.15% 11,299
May 15, 2025 62.69 63.70 62.69 63.62 63.13 -0.16% 9,886
May 14, 2025 63.70 64.11 63.02 63.73 63.23 0.55% 16,780
May 13, 2025 63.15 63.75 62.80 63.38 62.88 0.46% 7,461
May 12, 2025 62.82 63.12 62.78 63.09 62.60 2.25% 10,146
May 9, 2025 61.88 62.17 60.43 61.70 61.22 0.52% 4,924
May 8, 2025 61.79 61.79 59.76 61.38 60.90 -0.15% 7,587
May 7, 2025 61.74 61.74 61.00 61.47 60.99 -1.15% 3,711
May 6, 2025 60.53 65.77 60.53 62.18 61.69 -0.25% 9,704
May 5, 2025 62.57 63.69 60.30 62.33 61.85 0.75% 12,649
May 2, 2025 61.00 62.15 60.98 61.87 61.39 2.79% 5,501
May 1, 2025 60.50 60.65 60.15 60.19 59.72 -0.02% 5,170
Apr 30, 2025 60.47 61.00 59.55 60.20 59.73 0.34% 4,515
Apr 29, 2025 60.00 60.17 58.72 60.00 59.53 0.55% 6,043