BNY Mellon Emerging Markets Equity ETF (BKEM)
NYSEARCA: BKEM · Real-Time Price · USD
66.77
+0.27 (0.41%)
Jul 10, 2025, 4:00 PM - Market closed

BKEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202566.8166.8166.5866.7766.770.40%4,063
Jul 9, 202566.5066.7466.3066.5066.50-0.14%2,339
Jul 8, 202566.4766.6066.4766.6066.600.74%2,335
Jul 7, 202566.5366.5366.0466.1166.11-1.62%5,003
Jul 3, 202567.6367.6366.8867.2067.200.66%3,466
Jul 2, 202566.3466.8966.3466.7666.760.28%3,638
Jul 1, 202566.8566.9066.4166.5766.57-0.77%9,791
Jun 30, 202566.5067.2966.5067.0966.560.42%8,691
Jun 27, 202566.8566.9466.6566.8066.28-0.40%5,176
Jun 26, 202566.7467.2166.7467.0766.540.69%5,724
Jun 25, 202566.5266.6266.4066.6166.090.09%36,807
Jun 24, 202565.9666.5565.9666.5566.032.53%3,723
Jun 23, 202564.4964.9164.2764.9164.400.82%5,110
Jun 20, 202564.7264.7264.3664.3863.87-0.57%3,943
Jun 18, 202564.9564.9564.6464.7564.24-0.06%1,864
Jun 17, 202565.2865.2864.7464.7964.28-1.12%3,541
Jun 16, 202564.9465.8864.9465.5365.011.21%2,344
Jun 13, 202564.5965.1564.5864.7464.24-1.74%2,758
Jun 12, 202565.3965.9265.3965.8965.370.16%4,102
Jun 11, 202565.8266.3065.7565.7865.26-0.82%6,823
Jun 10, 202563.9666.3263.9666.3265.801.72%5,557
Jun 9, 202565.2767.2264.8965.2064.690.85%5,938
Jun 6, 202564.4264.6564.4264.6564.140.27%1,538
Jun 5, 202564.4264.7464.4264.4863.970.47%4,719
Jun 4, 202563.2064.2463.2064.1763.671.43%7,677
Jun 3, 202563.2363.4163.0863.2762.780.30%3,815
Jun 2, 202562.8663.1962.8663.0862.590.53%6,774
May 30, 202563.1063.1062.2762.7562.26-0.98%4,717
May 29, 202563.2463.5463.2463.3762.870.23%3,496
May 28, 202563.2463.6163.1063.2262.73-0.66%6,314
May 27, 202563.5163.7663.2463.6463.140.12%5,579
May 23, 202563.3163.6963.3163.5663.070.54%2,352
May 22, 202563.2063.4563.1463.2262.73-0.53%4,954
May 21, 202564.1364.1563.5663.5663.06-0.02%6,164
May 20, 202563.5963.6163.4763.5763.07-0.53%4,232
May 19, 202564.0764.7562.5763.9163.410.59%640,713
May 16, 202563.4063.6661.5763.5363.03-0.15%11,299
May 15, 202562.6963.7062.6963.6263.13-0.16%9,886
May 14, 202563.7064.1163.0263.7363.230.55%16,780
May 13, 202563.1563.7562.8063.3862.880.46%7,461
May 12, 202562.8263.1262.7863.0962.602.25%10,146
May 9, 202561.8862.1760.4361.7061.220.52%4,924
May 8, 202561.7961.7959.7661.3860.90-0.15%7,587
May 7, 202561.7461.7461.0061.4760.99-1.15%3,711
May 6, 202560.5365.7760.5362.1861.69-0.25%9,704
May 5, 202562.5763.6960.3062.3361.850.75%12,649
May 2, 202561.0062.1560.9861.8761.392.79%5,501
May 1, 202560.5060.6560.1560.1959.72-0.02%5,170
Apr 30, 202560.4761.0059.5560.2059.730.34%4,515
Apr 29, 202560.0060.1758.7260.0059.530.55%6,043