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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 66.81 | 66.81 | 66.58 | 66.77 | 66.77 | 0.40% | 4,063 |
| Jul 9, 2025 | 66.50 | 66.74 | 66.30 | 66.50 | 66.50 | -0.14% | 2,339 |
| Jul 8, 2025 | 66.47 | 66.60 | 66.47 | 66.60 | 66.60 | 0.74% | 2,335 |
| Jul 7, 2025 | 66.53 | 66.53 | 66.04 | 66.11 | 66.11 | -1.62% | 5,003 |
| Jul 3, 2025 | 67.63 | 67.63 | 66.88 | 67.20 | 67.20 | 0.66% | 3,466 |
| Jul 2, 2025 | 66.34 | 66.89 | 66.34 | 66.76 | 66.76 | 0.28% | 3,638 |
| Jul 1, 2025 | 66.85 | 66.90 | 66.41 | 66.57 | 66.57 | -0.77% | 9,791 |
| Jun 30, 2025 | 66.50 | 67.29 | 66.50 | 67.09 | 66.56 | 0.42% | 8,691 |
| Jun 27, 2025 | 66.85 | 66.94 | 66.65 | 66.80 | 66.28 | -0.40% | 5,176 |
| Jun 26, 2025 | 66.74 | 67.21 | 66.74 | 67.07 | 66.54 | 0.69% | 5,724 |
| Jun 25, 2025 | 66.52 | 66.62 | 66.40 | 66.61 | 66.09 | 0.09% | 36,807 |
| Jun 24, 2025 | 65.96 | 66.55 | 65.96 | 66.55 | 66.03 | 2.53% | 3,723 |
| Jun 23, 2025 | 64.49 | 64.91 | 64.27 | 64.91 | 64.40 | 0.82% | 5,110 |
| Jun 20, 2025 | 64.72 | 64.72 | 64.36 | 64.38 | 63.87 | -0.57% | 3,943 |
| Jun 18, 2025 | 64.95 | 64.95 | 64.64 | 64.75 | 64.24 | -0.06% | 1,864 |
| Jun 17, 2025 | 65.28 | 65.28 | 64.74 | 64.79 | 64.28 | -1.12% | 3,541 |
| Jun 16, 2025 | 64.94 | 65.88 | 64.94 | 65.53 | 65.01 | 1.21% | 2,344 |
| Jun 13, 2025 | 64.59 | 65.15 | 64.58 | 64.74 | 64.24 | -1.74% | 2,758 |
| Jun 12, 2025 | 65.39 | 65.92 | 65.39 | 65.89 | 65.37 | 0.16% | 4,102 |
| Jun 11, 2025 | 65.82 | 66.30 | 65.75 | 65.78 | 65.26 | -0.82% | 6,823 |
| Jun 10, 2025 | 63.96 | 66.32 | 63.96 | 66.32 | 65.80 | 1.72% | 5,557 |
| Jun 9, 2025 | 65.27 | 67.22 | 64.89 | 65.20 | 64.69 | 0.85% | 5,938 |
| Jun 6, 2025 | 64.42 | 64.65 | 64.42 | 64.65 | 64.14 | 0.27% | 1,538 |
| Jun 5, 2025 | 64.42 | 64.74 | 64.42 | 64.48 | 63.97 | 0.47% | 4,719 |
| Jun 4, 2025 | 63.20 | 64.24 | 63.20 | 64.17 | 63.67 | 1.43% | 7,677 |
| Jun 3, 2025 | 63.23 | 63.41 | 63.08 | 63.27 | 62.78 | 0.30% | 3,815 |
| Jun 2, 2025 | 62.86 | 63.19 | 62.86 | 63.08 | 62.59 | 0.53% | 6,774 |
| May 30, 2025 | 63.10 | 63.10 | 62.27 | 62.75 | 62.26 | -0.98% | 4,717 |
| May 29, 2025 | 63.24 | 63.54 | 63.24 | 63.37 | 62.87 | 0.23% | 3,496 |
| May 28, 2025 | 63.24 | 63.61 | 63.10 | 63.22 | 62.73 | -0.66% | 6,314 |
| May 27, 2025 | 63.51 | 63.76 | 63.24 | 63.64 | 63.14 | 0.12% | 5,579 |
| May 23, 2025 | 63.31 | 63.69 | 63.31 | 63.56 | 63.07 | 0.54% | 2,352 |
| May 22, 2025 | 63.20 | 63.45 | 63.14 | 63.22 | 62.73 | -0.53% | 4,954 |
| May 21, 2025 | 64.13 | 64.15 | 63.56 | 63.56 | 63.06 | -0.02% | 6,164 |
| May 20, 2025 | 63.59 | 63.61 | 63.47 | 63.57 | 63.07 | -0.53% | 4,232 |
| May 19, 2025 | 64.07 | 64.75 | 62.57 | 63.91 | 63.41 | 0.59% | 640,713 |
| May 16, 2025 | 63.40 | 63.66 | 61.57 | 63.53 | 63.03 | -0.15% | 11,299 |
| May 15, 2025 | 62.69 | 63.70 | 62.69 | 63.62 | 63.13 | -0.16% | 9,886 |
| May 14, 2025 | 63.70 | 64.11 | 63.02 | 63.73 | 63.23 | 0.55% | 16,780 |
| May 13, 2025 | 63.15 | 63.75 | 62.80 | 63.38 | 62.88 | 0.46% | 7,461 |
| May 12, 2025 | 62.82 | 63.12 | 62.78 | 63.09 | 62.60 | 2.25% | 10,146 |
| May 9, 2025 | 61.88 | 62.17 | 60.43 | 61.70 | 61.22 | 0.52% | 4,924 |
| May 8, 2025 | 61.79 | 61.79 | 59.76 | 61.38 | 60.90 | -0.15% | 7,587 |
| May 7, 2025 | 61.74 | 61.74 | 61.00 | 61.47 | 60.99 | -1.15% | 3,711 |
| May 6, 2025 | 60.53 | 65.77 | 60.53 | 62.18 | 61.69 | -0.25% | 9,704 |
| May 5, 2025 | 62.57 | 63.69 | 60.30 | 62.33 | 61.85 | 0.75% | 12,649 |
| May 2, 2025 | 61.00 | 62.15 | 60.98 | 61.87 | 61.39 | 2.79% | 5,501 |
| May 1, 2025 | 60.50 | 60.65 | 60.15 | 60.19 | 59.72 | -0.02% | 5,170 |
| Apr 30, 2025 | 60.47 | 61.00 | 59.55 | 60.20 | 59.73 | 0.34% | 4,515 |
| Apr 29, 2025 | 60.00 | 60.17 | 58.72 | 60.00 | 59.53 | 0.55% | 6,043 |