BNY Mellon Emerging Markets Equity ETF (BKEM)
NYSEARCA: BKEM · Real-Time Price · USD
60.58
-0.19 (-0.32%)
Apr 2, 2025, 12:06 PM EDT - Market open
BKEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 60.61 | 60.64 | 60.59 | 60.64 | - | -0.21% | 2,877 |
| Apr 1, 2025 | 60.39 | 60.79 | 60.39 | 60.77 | 60.77 | -0.03% | 3,347 |
| Mar 31, 2025 | 60.17 | 60.79 | 60.00 | 60.79 | 60.52 | -0.30% | 2,492 |
| Mar 28, 2025 | 61.61 | 61.61 | 60.86 | 60.97 | 60.70 | -1.81% | 3,000 |
| Mar 27, 2025 | 62.11 | 62.13 | 62.02 | 62.09 | 61.82 | 0.52% | 2,723 |
| Mar 26, 2025 | 62.06 | 62.07 | 61.55 | 61.77 | 61.50 | -0.63% | 4,185 |
| Mar 25, 2025 | 62.21 | 62.42 | 62.11 | 62.16 | 61.89 | -0.21% | 8,315 |
| Mar 24, 2025 | 62.33 | 62.51 | 62.29 | 62.29 | 62.02 | 0.31% | 7,306 |
| Mar 21, 2025 | 62.01 | 62.22 | 61.86 | 62.10 | 61.82 | -0.45% | 5,552 |
| Mar 20, 2025 | 62.13 | 62.44 | 62.13 | 62.38 | 62.10 | -0.92% | 3,692 |
| Mar 19, 2025 | 62.67 | 63.03 | 62.67 | 62.96 | 62.68 | 0.32% | 4,364 |
| Mar 18, 2025 | 63.01 | 63.01 | 62.60 | 62.76 | 62.48 | -0.59% | 9,491 |
| Mar 17, 2025 | 62.57 | 63.22 | 62.57 | 63.13 | 62.85 | 1.67% | 5,361 |
| Mar 14, 2025 | 61.96 | 62.09 | 61.96 | 62.09 | 61.82 | 1.84% | 2,976 |
| Mar 13, 2025 | 61.15 | 61.15 | 60.85 | 60.97 | 60.70 | -0.65% | 2,915 |
| Mar 12, 2025 | 61.26 | 61.47 | 61.13 | 61.37 | 61.10 | 0.43% | 2,530 |
| Mar 11, 2025 | 60.93 | 61.29 | 60.63 | 61.11 | 60.84 | 1.14% | 12,902 |
| Mar 10, 2025 | 60.61 | 60.71 | 60.17 | 60.42 | 60.15 | -2.36% | 5,942 |
| Mar 7, 2025 | 61.77 | 61.91 | 61.30 | 61.88 | 61.60 | 0.43% | 4,328 |
| Mar 6, 2025 | 61.97 | 61.98 | 61.57 | 61.62 | 61.34 | -0.50% | 2,835 |
| Mar 5, 2025 | 61.29 | 61.96 | 61.25 | 61.93 | 61.65 | 3.03% | 15,101 |
| Mar 4, 2025 | 59.90 | 60.39 | 59.62 | 60.10 | 59.84 | 0.72% | 2,551 |
| Mar 3, 2025 | 59.67 | 60.58 | 59.46 | 59.68 | 59.41 | -0.82% | 25,964 |
| Feb 28, 2025 | 59.86 | 60.17 | 59.67 | 60.17 | 59.90 | -1.27% | 5,118 |
| Feb 27, 2025 | 62.01 | 62.01 | 60.94 | 60.95 | 60.68 | -1.88% | 7,892 |
| Feb 26, 2025 | 62.23 | 62.57 | 61.96 | 62.11 | 61.84 | 0.80% | 11,251 |
| Feb 25, 2025 | 61.89 | 61.89 | 61.38 | 61.62 | 61.35 | 0.25% | 5,158 |
| Feb 24, 2025 | 62.24 | 62.24 | 61.47 | 61.47 | 61.19 | -1.46% | 3,990 |
| Feb 21, 2025 | 63.14 | 63.14 | 62.34 | 62.38 | 62.10 | -1.00% | 8,013 |
| Feb 20, 2025 | 62.70 | 63.13 | 62.70 | 63.01 | 62.73 | 1.07% | 13,482 |
| Feb 19, 2025 | 62.07 | 62.34 | 62.03 | 62.34 | 62.07 | 0.16% | 6,241 |
| Feb 18, 2025 | 62.29 | 62.36 | 62.07 | 62.24 | 61.97 | 0.64% | 4,243 |
| Feb 14, 2025 | 61.84 | 61.85 | 61.56 | 61.85 | 61.57 | 0.73% | 2,670 |
| Feb 13, 2025 | 60.86 | 61.40 | 60.86 | 61.40 | 61.12 | 0.62% | 1,978 |
| Feb 12, 2025 | 60.63 | 61.22 | 60.63 | 61.02 | 60.75 | 0.47% | 3,200 |
| Feb 11, 2025 | 60.71 | 60.86 | 60.57 | 60.73 | 60.46 | -0.26% | 7,520 |
| Feb 10, 2025 | 60.93 | 60.93 | 60.72 | 60.89 | 60.62 | 1.11% | 2,324 |
| Feb 7, 2025 | 60.61 | 60.80 | 60.19 | 60.22 | 59.95 | -0.16% | 4,366 |
| Feb 6, 2025 | 60.27 | 60.33 | 60.18 | 60.32 | 60.05 | 0.08% | 2,114 |
| Feb 5, 2025 | 60.22 | 60.36 | 60.18 | 60.27 | 60.00 | -0.03% | 1,923 |
| Feb 4, 2025 | 60.36 | 60.52 | 60.27 | 60.28 | 60.02 | 1.57% | 3,539 |
| Feb 3, 2025 | 58.87 | 59.65 | 58.87 | 59.35 | 59.09 | -0.50% | 5,700 |
| Jan 31, 2025 | 60.51 | 60.51 | 59.61 | 59.65 | 59.38 | -1.31% | 6,803 |
| Jan 30, 2025 | 60.05 | 60.83 | 59.98 | 60.44 | 60.17 | 1.54% | 5,544 |
| Jan 29, 2025 | 59.88 | 59.91 | 59.52 | 59.52 | 59.26 | 0.11% | 3,573 |
| Jan 28, 2025 | 59.15 | 59.49 | 58.67 | 59.46 | 59.19 | 0.46% | 5,927 |
| Jan 27, 2025 | 58.93 | 59.24 | 58.82 | 59.18 | 58.92 | -1.57% | 3,964 |
| Jan 24, 2025 | 60.02 | 60.22 | 59.96 | 60.13 | 59.86 | 0.62% | 2,882 |
| Jan 23, 2025 | 59.56 | 59.79 | 59.54 | 59.76 | 59.49 | 0.20% | 8,398 |
| Jan 22, 2025 | 59.60 | 59.75 | 59.60 | 59.64 | 59.37 | -0.09% | 3,630 |