BNY Mellon Emerging Markets Equity ETF (BKEM)
NYSEARCA: BKEM · Real-Time Price · USD
73.74
0.00 (0.00%)
Nov 28, 2025, 1:00 PM EST - Market closed
BKEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 73.65 | 73.74 | 73.65 | 73.74 | 73.74 | 0.36% | 2,142 |
| Nov 26, 2025 | 73.40 | 73.57 | 73.40 | 73.47 | 73.47 | 0.69% | 645 |
| Nov 25, 2025 | 72.31 | 72.97 | 72.31 | 72.97 | 72.97 | 0.24% | 1,310 |
| Nov 24, 2025 | 72.21 | 72.80 | 72.21 | 72.80 | 72.80 | 0.90% | 4,163 |
| Nov 21, 2025 | 71.44 | 72.39 | 71.38 | 72.15 | 72.15 | -0.18% | 1,246 |
| Nov 20, 2025 | 73.79 | 73.79 | 72.28 | 72.28 | 72.28 | -1.25% | 3,920 |
| Nov 19, 2025 | 73.00 | 73.20 | 72.74 | 73.20 | 73.19 | -0.70% | 2,134 |
| Nov 18, 2025 | 73.04 | 73.71 | 73.02 | 73.71 | 73.71 | -0.09% | 2,666 |
| Nov 17, 2025 | 75.16 | 75.16 | 73.61 | 73.78 | 73.78 | -0.88% | 2,119 |
| Nov 14, 2025 | 74.31 | 74.44 | 74.31 | 74.44 | 74.44 | -0.19% | 1,168 |
| Nov 13, 2025 | 75.38 | 75.38 | 74.38 | 74.58 | 74.58 | -0.87% | 3,840 |
| Nov 12, 2025 | 75.28 | 75.28 | 75.23 | 75.23 | 75.23 | -0.28% | 708 |
| Nov 11, 2025 | 75.24 | 75.48 | 75.23 | 75.45 | 75.45 | 0.05% | 1,086 |
| Nov 10, 2025 | 75.07 | 75.41 | 75.00 | 75.41 | 75.41 | 1.71% | 875 |
| Nov 7, 2025 | 73.45 | 74.14 | 73.43 | 74.14 | 74.14 | -0.36% | 1,666 |
| Nov 6, 2025 | 74.62 | 74.62 | 74.33 | 74.41 | 74.41 | -0.83% | 1,525 |
| Nov 5, 2025 | 74.68 | 75.03 | 74.68 | 75.03 | 75.03 | 0.83% | 1,189 |
| Nov 4, 2025 | 74.86 | 74.86 | 74.36 | 74.42 | 74.41 | -1.66% | 2,420 |
| Nov 3, 2025 | 75.64 | 75.67 | 75.34 | 75.67 | 75.67 | 0.67% | 2,329 |
| Oct 31, 2025 | 75.06 | 75.20 | 74.62 | 75.17 | 75.16 | -0.43% | 17,543 |
| Oct 30, 2025 | 75.37 | 76.00 | 75.13 | 75.49 | 75.49 | -1.03% | 11,855 |
| Oct 29, 2025 | 76.59 | 77.01 | 76.28 | 76.28 | 76.28 | 0.43% | 7,083 |
| Oct 28, 2025 | 75.68 | 75.95 | 75.55 | 75.95 | 75.95 | -0.16% | 1,098 |
| Oct 27, 2025 | 75.74 | 76.07 | 75.74 | 76.07 | 76.07 | 1.27% | 2,901 |
| Oct 24, 2025 | 75.20 | 75.20 | 75.10 | 75.12 | 75.12 | 0.66% | 1,150 |
| Oct 23, 2025 | 74.41 | 74.62 | 74.41 | 74.62 | 74.62 | 0.92% | 1,507 |
| Oct 22, 2025 | 74.16 | 74.16 | 73.72 | 73.94 | 73.94 | -0.23% | 1,818 |
| Oct 21, 2025 | 74.29 | 74.40 | 74.11 | 74.11 | 74.11 | -0.88% | 8,648 |
| Oct 20, 2025 | 74.62 | 74.81 | 74.62 | 74.77 | 74.77 | 1.27% | 1,446 |
| Oct 17, 2025 | 73.50 | 73.83 | 73.50 | 73.83 | 73.83 | - | 1,197 |
| Oct 16, 2025 | 73.72 | 73.95 | 73.72 | 73.84 | 73.83 | 0.70% | 2,135 |
| Oct 15, 2025 | 73.00 | 73.44 | 73.00 | 73.33 | 73.33 | 1.60% | 4,673 |
| Oct 14, 2025 | 71.58 | 72.31 | 71.58 | 72.17 | 72.17 | -0.87% | 2,019 |
| Oct 13, 2025 | 72.64 | 72.82 | 72.60 | 72.81 | 72.81 | 2.87% | 1,912 |
| Oct 10, 2025 | 73.26 | 73.27 | 70.73 | 70.78 | 70.78 | -3.64% | 2,604 |
| Oct 9, 2025 | 73.60 | 73.60 | 73.31 | 73.45 | 73.45 | -0.87% | 1,852 |
| Oct 8, 2025 | 73.90 | 74.09 | 73.90 | 74.09 | 74.09 | 0.56% | 891 |
| Oct 7, 2025 | 74.51 | 74.51 | 73.68 | 73.68 | 73.68 | -0.69% | 1,494 |
| Oct 6, 2025 | 74.26 | 74.28 | 74.08 | 74.20 | 74.19 | 0.51% | 3,992 |
| Oct 3, 2025 | 77.55 | 77.55 | 73.82 | 73.82 | 73.82 | 0.30% | 2,671 |
| Oct 2, 2025 | 73.34 | 73.80 | 73.34 | 73.60 | 73.60 | 0.37% | 3,227 |
| Oct 1, 2025 | 73.13 | 73.32 | 73.13 | 73.32 | 73.32 | -0.18% | 1,280 |
| Sep 30, 2025 | 73.68 | 73.68 | 73.45 | 73.46 | 72.77 | 0.55% | 2,072 |
| Sep 29, 2025 | 72.65 | 73.34 | 72.65 | 73.06 | 72.37 | 0.89% | 1,902 |
| Sep 26, 2025 | 72.20 | 72.51 | 72.11 | 72.42 | 71.74 | -0.45% | 3,462 |
| Sep 25, 2025 | 72.76 | 72.91 | 72.49 | 72.75 | 72.06 | -0.55% | 1,158 |
| Sep 24, 2025 | 73.35 | 73.92 | 73.13 | 73.15 | 72.46 | -0.05% | 9,889 |
| Sep 23, 2025 | 73.30 | 73.57 | 73.15 | 73.19 | 72.50 | -0.74% | 2,919 |
| Sep 22, 2025 | 73.61 | 73.78 | 73.46 | 73.73 | 73.04 | 0.48% | 2,530 |
| Sep 19, 2025 | 73.81 | 73.81 | 73.38 | 73.38 | 72.69 | -0.57% | 737 |