BNY Mellon Emerging Markets Equity ETF (BKEM)
NYSEARCA: BKEM · Real-Time Price · USD
64.74
-1.15 (-1.74%)
Jun 13, 2025, 4:00 PM - Market closed
BKEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 64.59 | 65.15 | 64.58 | 64.74 | 64.74 | -1.74% | 2,758 |
| Jun 12, 2025 | 65.39 | 65.92 | 65.39 | 65.89 | 65.89 | 0.16% | 4,102 |
| Jun 11, 2025 | 65.82 | 66.30 | 65.75 | 65.78 | 65.78 | -0.82% | 6,823 |
| Jun 10, 2025 | 63.96 | 66.32 | 63.96 | 66.32 | 66.32 | 1.72% | 5,557 |
| Jun 9, 2025 | 65.27 | 67.22 | 64.89 | 65.20 | 65.20 | 0.85% | 5,938 |
| Jun 6, 2025 | 64.42 | 64.65 | 64.42 | 64.65 | 64.65 | 0.27% | 1,538 |
| Jun 5, 2025 | 64.42 | 64.74 | 64.42 | 64.48 | 64.48 | 0.47% | 4,719 |
| Jun 4, 2025 | 63.20 | 64.24 | 63.20 | 64.17 | 64.17 | 1.43% | 7,677 |
| Jun 3, 2025 | 63.23 | 63.41 | 63.08 | 63.27 | 63.27 | 0.30% | 3,815 |
| Jun 2, 2025 | 62.86 | 63.19 | 62.86 | 63.08 | 63.08 | 0.53% | 6,774 |
| May 30, 2025 | 63.10 | 63.10 | 62.27 | 62.75 | 62.75 | -0.98% | 4,717 |
| May 29, 2025 | 63.24 | 63.54 | 63.24 | 63.37 | 63.37 | 0.23% | 3,496 |
| May 28, 2025 | 63.24 | 63.61 | 63.10 | 63.22 | 63.22 | -0.66% | 6,314 |
| May 27, 2025 | 63.51 | 63.76 | 63.24 | 63.64 | 63.64 | 0.12% | 5,579 |
| May 23, 2025 | 63.31 | 63.69 | 63.31 | 63.56 | 63.56 | 0.54% | 2,352 |
| May 22, 2025 | 63.20 | 63.45 | 63.14 | 63.22 | 63.22 | -0.53% | 4,954 |
| May 21, 2025 | 64.13 | 64.15 | 63.56 | 63.56 | 63.56 | -0.02% | 6,164 |
| May 20, 2025 | 63.59 | 63.61 | 63.47 | 63.57 | 63.57 | -0.53% | 4,232 |
| May 19, 2025 | 64.07 | 64.75 | 62.57 | 63.91 | 63.91 | 0.59% | 640,713 |
| May 16, 2025 | 63.40 | 63.66 | 61.57 | 63.53 | 63.53 | -0.15% | 11,299 |
| May 15, 2025 | 62.69 | 63.70 | 62.69 | 63.62 | 63.62 | -0.16% | 9,886 |
| May 14, 2025 | 63.70 | 64.11 | 63.02 | 63.73 | 63.73 | 0.55% | 16,780 |
| May 13, 2025 | 63.15 | 63.75 | 62.80 | 63.38 | 63.38 | 0.46% | 7,461 |
| May 12, 2025 | 62.82 | 63.12 | 62.78 | 63.09 | 63.09 | 2.25% | 10,146 |
| May 9, 2025 | 61.88 | 62.17 | 60.43 | 61.70 | 61.70 | 0.52% | 4,924 |
| May 8, 2025 | 61.79 | 61.79 | 59.76 | 61.38 | 61.38 | -0.15% | 7,587 |
| May 7, 2025 | 61.74 | 61.74 | 61.00 | 61.47 | 61.47 | -1.15% | 3,711 |
| May 6, 2025 | 60.53 | 65.77 | 60.53 | 62.18 | 62.18 | -0.25% | 9,704 |
| May 5, 2025 | 62.57 | 63.69 | 60.30 | 62.33 | 62.33 | 0.75% | 12,649 |
| May 2, 2025 | 61.00 | 62.15 | 60.98 | 61.87 | 61.87 | 2.79% | 5,501 |
| May 1, 2025 | 60.50 | 60.65 | 60.15 | 60.19 | 60.19 | -0.02% | 5,170 |
| Apr 30, 2025 | 60.47 | 61.00 | 59.55 | 60.20 | 60.20 | 0.34% | 4,515 |
| Apr 29, 2025 | 60.00 | 60.17 | 58.72 | 60.00 | 60.00 | 0.55% | 6,043 |
| Apr 28, 2025 | 57.10 | 61.50 | 57.10 | 59.67 | 59.67 | -0.03% | 5,655 |
| Apr 25, 2025 | 59.42 | 59.69 | 59.05 | 59.69 | 59.69 | -0.48% | 2,433 |
| Apr 24, 2025 | 59.79 | 60.30 | 59.53 | 59.98 | 59.98 | 0.98% | 4,308 |
| Apr 23, 2025 | 59.35 | 59.87 | 59.27 | 59.40 | 59.40 | 1.24% | 3,258 |
| Apr 22, 2025 | 58.27 | 58.82 | 58.27 | 58.67 | 58.67 | 1.54% | 3,172 |
| Apr 21, 2025 | 58.30 | 58.30 | 57.37 | 57.78 | 57.78 | -0.45% | 7,751 |
| Apr 17, 2025 | 58.31 | 58.40 | 58.04 | 58.04 | 58.04 | 0.68% | 4,555 |
| Apr 16, 2025 | 58.08 | 58.09 | 57.28 | 57.65 | 57.65 | -0.81% | 4,970 |
| Apr 15, 2025 | 58.28 | 58.28 | 58.10 | 58.12 | 58.12 | 0.13% | 1,906 |
| Apr 14, 2025 | 57.81 | 58.33 | 57.80 | 58.04 | 58.04 | 1.20% | 6,762 |
| Apr 11, 2025 | 58.00 | 59.00 | 56.54 | 57.35 | 57.35 | 3.29% | 13,204 |
| Apr 10, 2025 | 56.46 | 60.90 | 54.78 | 55.52 | 55.52 | -1.20% | 32,436 |
| Apr 9, 2025 | 53.19 | 56.50 | 52.92 | 56.20 | 56.20 | 6.33% | 45,126 |
| Apr 8, 2025 | 55.02 | 55.02 | 52.47 | 52.86 | 52.86 | -1.85% | 10,999 |
| Apr 7, 2025 | 55.94 | 55.94 | 52.26 | 53.85 | 53.85 | -3.41% | 4,842 |
| Apr 4, 2025 | 59.29 | 59.29 | 55.25 | 55.76 | 55.76 | -6.46% | 655,829 |
| Apr 3, 2025 | 60.91 | 60.91 | 59.61 | 59.61 | 59.61 | -1.81% | 3,311 |