BNY Mellon Emerging Markets Equity ETF (BKEM)
NYSEARCA: BKEM · Real-Time Price · USD
81.48
+0.22 (0.27%)
Feb 2, 2026, 4:00 PM EST - Market closed
BKEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 81.23 | 81.50 | 81.06 | 81.48 | 81.48 | 0.26% | 1,784 |
| Jan 30, 2026 | 82.12 | 82.12 | 81.26 | 81.26 | 81.26 | -1.67% | 1,472 |
| Jan 29, 2026 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | -0.76% | 336 |
| Jan 28, 2026 | 84.74 | 84.74 | 82.87 | 83.27 | 83.27 | 0.88% | 3,680 |
| Jan 27, 2026 | 82.00 | 82.55 | 81.96 | 82.55 | 82.55 | 1.75% | 857 |
| Jan 26, 2026 | 80.93 | 81.20 | 80.93 | 81.13 | 81.13 | 0.09% | 1,534 |
| Jan 23, 2026 | 80.21 | 81.06 | 80.13 | 81.06 | 81.06 | 0.65% | 1,194 |
| Jan 22, 2026 | 80.54 | 80.54 | 80.35 | 80.54 | 80.54 | 1.10% | 920 |
| Jan 21, 2026 | 79.75 | 79.75 | 79.42 | 79.66 | 79.66 | 1.31% | 831 |
| Jan 20, 2026 | 78.81 | 79.05 | 78.51 | 78.63 | 78.63 | -0.76% | 2,412 |
| Jan 16, 2026 | 78.96 | 79.24 | 78.96 | 79.24 | 79.24 | -0.13% | 1,262 |
| Jan 15, 2026 | 79.67 | 79.67 | 79.34 | 79.34 | 79.34 | 0.31% | 1,086 |
| Jan 14, 2026 | 79.06 | 79.09 | 79.06 | 79.09 | 79.09 | 0.41% | 1,348 |
| Jan 13, 2026 | 78.81 | 79.16 | 78.77 | 78.77 | 78.77 | -0.54% | 2,183 |
| Jan 12, 2026 | 78.35 | 79.20 | 78.35 | 79.20 | 79.20 | 1.35% | 1,337 |
| Jan 9, 2026 | 77.68 | 78.14 | 77.68 | 78.14 | 78.14 | 0.33% | 1,853 |
| Jan 8, 2026 | 77.57 | 77.88 | 77.56 | 77.88 | 77.88 | 0.08% | 2,993 |
| Jan 7, 2026 | 77.75 | 77.86 | 77.75 | 77.82 | 77.82 | -0.71% | 1,057 |
| Jan 6, 2026 | 79.13 | 79.13 | 78.33 | 78.38 | 78.38 | 0.78% | 1,654 |
| Jan 5, 2026 | 77.49 | 77.77 | 77.49 | 77.77 | 77.77 | 1.24% | 1,482 |
| Jan 2, 2026 | 76.76 | 76.89 | 76.52 | 76.82 | 76.82 | 2.61% | 2,038 |
| Dec 31, 2025 | 74.77 | 74.90 | 74.77 | 74.87 | 74.87 | -0.36% | 835 |
| Dec 30, 2025 | 75.09 | 75.21 | 75.09 | 75.14 | 75.14 | 0.49% | 1,422 |
| Dec 29, 2025 | 74.01 | 74.77 | 74.01 | 74.77 | 74.77 | -0.67% | 993 |
| Dec 26, 2025 | 75.08 | 75.28 | 75.08 | 75.28 | 75.08 | 0.53% | 622 |
| Dec 24, 2025 | 74.88 | 74.92 | 74.84 | 74.88 | 74.68 | 0.52% | 869 |
| Dec 23, 2025 | 74.30 | 74.67 | 74.30 | 74.49 | 74.29 | 0.06% | 3,203 |
| Dec 22, 2025 | 74.88 | 75.01 | 74.31 | 74.45 | 74.25 | 0.70% | 3,502 |
| Dec 19, 2025 | 75.26 | 75.26 | 73.93 | 73.93 | 73.73 | 1.02% | 1,121 |
| Dec 18, 2025 | 73.28 | 73.28 | 73.18 | 73.18 | 72.98 | 0.90% | 601 |
| Dec 17, 2025 | 73.44 | 73.44 | 72.46 | 72.52 | 72.33 | -0.74% | 3,077 |
| Dec 16, 2025 | 72.99 | 73.06 | 72.75 | 73.06 | 72.87 | -0.72% | 1,593 |
| Dec 15, 2025 | 74.04 | 74.04 | 73.59 | 73.59 | 73.39 | -0.13% | 1,836 |
| Dec 12, 2025 | 74.28 | 74.61 | 73.68 | 73.68 | 73.49 | -1.19% | 2,300 |
| Dec 11, 2025 | 73.99 | 74.62 | 73.99 | 74.57 | 74.37 | -0.50% | 2,068 |
| Dec 10, 2025 | 74.15 | 75.20 | 74.15 | 74.95 | 74.75 | 1.15% | 1,104 |
| Dec 9, 2025 | 73.94 | 74.61 | 73.68 | 74.10 | 73.90 | -0.22% | 2,146 |
| Dec 8, 2025 | 73.85 | 74.26 | 73.85 | 74.26 | 74.06 | - | 1,231 |
| Dec 5, 2025 | 74.15 | 74.26 | 74.13 | 74.26 | 74.06 | 0.63% | 1,038 |
| Dec 4, 2025 | 74.06 | 74.06 | 73.41 | 73.79 | 73.60 | 0.11% | 8,591 |
| Dec 3, 2025 | 73.44 | 73.71 | 73.44 | 73.71 | 73.51 | -0.09% | 873 |
| Dec 2, 2025 | 73.40 | 73.98 | 73.39 | 73.78 | 73.58 | 0.14% | 2,348 |
| Dec 1, 2025 | 73.67 | 73.67 | 73.58 | 73.67 | 73.48 | -0.09% | 1,639 |
| Nov 28, 2025 | 73.65 | 73.74 | 73.65 | 73.74 | 73.54 | 0.36% | 2,142 |
| Nov 26, 2025 | 73.40 | 73.57 | 73.40 | 73.47 | 73.28 | 0.69% | 645 |
| Nov 25, 2025 | 72.31 | 72.97 | 72.31 | 72.97 | 72.78 | 0.24% | 1,310 |
| Nov 24, 2025 | 72.21 | 72.80 | 72.21 | 72.80 | 72.60 | 0.90% | 4,163 |
| Nov 21, 2025 | 71.44 | 72.39 | 71.38 | 72.15 | 71.96 | -0.18% | 1,246 |
| Nov 20, 2025 | 73.79 | 73.79 | 72.28 | 72.28 | 72.09 | -1.25% | 3,920 |
| Nov 19, 2025 | 73.00 | 73.20 | 72.74 | 73.20 | 73.00 | -0.70% | 2,134 |