BNY Mellon Emerging Markets Equity ETF (BKEM)
NYSEARCA: BKEM · Real-Time Price · USD
61.70
+0.32 (0.52%)
At close: May 9, 2025, 4:00 PM
61.70
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
BKEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 60.61 | 60.72 | 60.60 | 60.71 | 60.71 | -0.10% | 5,169 |
| 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 |