BNY Mellon Emerging Markets Equity ETF (BKEM)
NYSEARCA: BKEM · Real-Time Price · USD
59.96
+0.30 (0.50%)
At close: Dec 20, 2024, 3:27 PM
59.77
-0.18 (-0.30%)
After-hours: Dec 20, 2024, 8:00 PM EST
BKEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 59.67 | 60.00 | 59.67 | 59.77 | 59.77 | 0.19% | 3,348 |
| Dec 19, 2024 | 59.76 | 59.78 | 59.57 | 59.66 | 59.66 | 0.58% | 3,956 |
| Dec 18, 2024 | 60.68 | 60.68 | 59.31 | 59.31 | 59.31 | -2.16% | 2,568 |
| Dec 17, 2024 | 60.57 | 60.63 | 60.50 | 60.63 | 60.63 | -0.40% | 2,466 |
| Dec 16, 2024 | 61.02 | 61.07 | 60.87 | 60.87 | 60.87 | -0.47% | 3,462 |
| Dec 13, 2024 | 61.05 | 61.17 | 61.05 | 61.15 | 61.15 | 0.08% | 2,411 |
| Dec 12, 2024 | 61.16 | 61.21 | 61.09 | 61.10 | 61.10 | -0.53% | 2,248 |
| Dec 11, 2024 | 61.18 | 61.43 | 61.09 | 61.43 | 61.43 | 0.62% | 2,574 |
| Dec 10, 2024 | 61.70 | 61.70 | 61.01 | 61.05 | 61.05 | -1.67% | 1,928 |
| Dec 9, 2024 | 61.86 | 62.44 | 61.86 | 62.09 | 62.09 | 2.05% | 2,806 |
| Dec 6, 2024 | 60.94 | 61.01 | 60.79 | 60.84 | 60.84 | -0.10% | 3,648 |
| Dec 5, 2024 | 60.95 | 61.01 | 60.90 | 60.90 | 60.90 | 0.47% | 1,401 |
| Dec 4, 2024 | 60.53 | 60.70 | 60.48 | 60.61 | 60.61 | 0.27% | 4,295 |
| Dec 3, 2024 | 60.08 | 60.61 | 60.08 | 60.45 | 60.45 | 0.19% | 3,018 |
| Dec 2, 2024 | 60.11 | 60.38 | 60.10 | 60.33 | 60.33 | 0.39% | 1,937 |
| Nov 29, 2024 | 59.36 | 60.09 | 59.36 | 60.09 | 60.09 | 0.22% | 1,635 |
| Nov 27, 2024 | 60.01 | 60.02 | 59.81 | 59.96 | 59.96 | 0.04% | 3,226 |
| Nov 26, 2024 | 60.02 | 60.07 | 59.89 | 59.94 | 59.94 | -0.62% | 3,811 |
| Nov 25, 2024 | 60.33 | 60.33 | 60.10 | 60.32 | 60.32 | 0.38% | 4,109 |
| Nov 22, 2024 | 59.97 | 60.09 | 59.97 | 60.08 | 60.08 | -0.03% | 2,125 |
| Nov 21, 2024 | 59.95 | 60.99 | 59.85 | 60.10 | 60.10 | -0.22% | 6,789 |
| Nov 20, 2024 | 60.11 | 60.24 | 59.95 | 60.24 | 60.24 | -0.08% | 2,962 |
| Nov 19, 2024 | 60.00 | 60.30 | 60.00 | 60.29 | 60.29 | 0.36% | 2,616 |
| Nov 18, 2024 | 59.75 | 60.30 | 59.75 | 60.07 | 60.07 | 1.17% | 8,236 |
| Nov 15, 2024 | 59.50 | 59.50 | 59.34 | 59.37 | 59.37 | -0.13% | 2,987 |
| Nov 14, 2024 | 59.60 | 59.81 | 59.45 | 59.45 | 59.45 | -0.38% | 4,487 |
| Nov 13, 2024 | 59.89 | 59.89 | 59.67 | 59.67 | 59.67 | -0.77% | 4,426 |
| Nov 12, 2024 | 60.20 | 60.22 | 60.08 | 60.14 | 60.14 | -1.75% | 5,222 |
| Nov 11, 2024 | 61.22 | 61.35 | 61.11 | 61.21 | 61.21 | -0.62% | 3,378 |
| Nov 8, 2024 | 62.26 | 62.26 | 61.38 | 61.59 | 61.59 | -2.52% | 4,399 |
| Nov 7, 2024 | 59.83 | 63.36 | 59.83 | 63.18 | 63.18 | 2.43% | 5,981 |
| Nov 6, 2024 | 61.70 | 62.00 | 61.68 | 61.68 | 61.68 | -1.39% | 3,340 |
| Nov 5, 2024 | 62.50 | 62.65 | 62.41 | 62.55 | 62.55 | 1.27% | 2,285 |
| Nov 4, 2024 | 62.19 | 62.19 | 61.77 | 61.77 | 61.77 | 0.49% | 1,783 |
| Nov 1, 2024 | 61.83 | 61.91 | 61.46 | 61.46 | 61.46 | 0.20% | 1,605 |
| Oct 31, 2024 | 61.16 | 61.34 | 61.05 | 61.34 | 61.34 | -0.59% | 2,283 |
| Oct 30, 2024 | 61.69 | 61.98 | 61.69 | 61.71 | 61.71 | -0.96% | 2,166 |
| Oct 29, 2024 | 62.49 | 62.52 | 62.30 | 62.30 | 62.30 | -0.33% | 2,701 |
| Oct 28, 2024 | 62.39 | 62.68 | 62.20 | 62.51 | 62.51 | 0.31% | 5,030 |
| Oct 25, 2024 | 62.75 | 62.75 | 62.32 | 62.32 | 62.32 | -0.08% | 2,742 |
| Oct 24, 2024 | 62.33 | 62.44 | 62.21 | 62.36 | 62.36 | -0.14% | 3,432 |
| Oct 23, 2024 | 62.70 | 62.70 | 62.12 | 62.45 | 62.45 | -0.68% | 4,500 |
| Oct 22, 2024 | 62.87 | 62.96 | 62.72 | 62.88 | 62.88 | -0.15% | 3,254 |
| Oct 21, 2024 | 62.78 | 62.97 | 62.78 | 62.97 | 62.97 | -0.51% | 7,324 |
| Oct 18, 2024 | 63.87 | 63.87 | 63.30 | 63.30 | 63.30 | 0.81% | 4,651 |
| Oct 17, 2024 | 62.98 | 62.98 | 62.74 | 62.79 | 62.79 | -0.22% | 3,585 |
| Oct 16, 2024 | 62.93 | 63.23 | 62.93 | 62.93 | 62.93 | 0.54% | 6,444 |
| Oct 15, 2024 | 63.28 | 63.28 | 62.59 | 62.59 | 62.59 | -2.11% | 2,017 |
| Oct 14, 2024 | 63.95 | 64.07 | 63.88 | 63.94 | 63.94 | -0.23% | 2,521 |
| Oct 11, 2024 | 63.71 | 64.08 | 63.71 | 64.08 | 64.08 | 0.49% | 2,849 |
| Oct 10, 2024 | 63.50 | 63.77 | 63.50 | 63.77 | 63.77 | 0.13% | 1,087 |
| Oct 9, 2024 | 63.13 | 63.69 | 63.13 | 63.69 | 63.69 | -0.42% | 3,167 |
| Oct 8, 2024 | 63.85 | 63.96 | 63.52 | 63.96 | 63.96 | -2.34% | 3,709 |
| Oct 7, 2024 | 65.20 | 65.58 | 65.13 | 65.49 | 65.49 | 0.80% | 4,516 |
| Oct 4, 2024 | 64.85 | 64.97 | 64.56 | 64.97 | 64.97 | 0.94% | 2,096 |
| Oct 3, 2024 | 63.92 | 64.44 | 63.92 | 64.37 | 64.37 | -1.32% | 5,196 |
| Oct 2, 2024 | 65.09 | 65.23 | 64.93 | 65.23 | 65.23 | 1.76% | 2,952 |
| Oct 1, 2024 | 63.60 | 64.15 | 63.52 | 64.10 | 64.10 | -0.38% | 389,231 |
| Sep 30, 2024 | 65.27 | 65.27 | 64.27 | 64.34 | 63.82 | -1.34% | 1,592 |
| Sep 27, 2024 | 65.39 | 65.39 | 65.22 | 65.22 | 64.69 | -0.25% | 742 |
| Sep 26, 2024 | 66.88 | 68.19 | 65.21 | 65.38 | 64.85 | 3.43% | 1,950 |
| Sep 25, 2024 | 63.48 | 63.48 | 63.17 | 63.21 | 62.70 | -1.05% | 1,923 |
| Sep 24, 2024 | 63.46 | 63.89 | 63.46 | 63.89 | 63.37 | 3.26% | 1,356 |
| Sep 23, 2024 | 61.64 | 61.93 | 61.61 | 61.87 | 61.36 | 0.97% | 5,921 |
| Sep 20, 2024 | 61.28 | 61.40 | 61.22 | 61.27 | 60.77 | -0.20% | 4,397 |
| Sep 19, 2024 | 61.39 | 61.55 | 61.30 | 61.40 | 60.90 | 2.02% | 2,618 |
| Sep 18, 2024 | 60.12 | 60.85 | 60.12 | 60.18 | 59.69 | -0.22% | 4,003 |
| Sep 17, 2024 | 60.31 | 60.31 | 60.26 | 60.31 | 59.82 | 0.03% | 1,403 |
| Sep 16, 2024 | 60.14 | 60.29 | 60.06 | 60.29 | 59.80 | 0.26% | 3,035 |
| Sep 13, 2024 | 60.14 | 60.23 | 60.14 | 60.14 | 59.65 | 0.70% | 1,713 |
| Sep 12, 2024 | 59.38 | 59.72 | 59.38 | 59.72 | 59.24 | 0.58% | 1,316 |
| Sep 11, 2024 | 58.69 | 59.38 | 58.36 | 59.38 | 58.89 | 0.82% | 6,376 |
| Sep 10, 2024 | 58.75 | 58.89 | 58.51 | 58.89 | 58.41 | -0.17% | 1,619 |
| Sep 9, 2024 | 59.09 | 59.09 | 59.00 | 59.00 | 58.52 | 0.77% | 903 |
| Sep 6, 2024 | 58.86 | 58.86 | 58.54 | 58.54 | 58.07 | -1.82% | 1,851 |
| Sep 5, 2024 | 59.63 | 59.75 | 59.63 | 59.63 | 59.14 | 0.27% | 14,644 |
| Sep 4, 2024 | 59.66 | 59.66 | 59.40 | 59.47 | 58.99 | -0.07% | 2,740 |
| Sep 3, 2024 | 60.08 | 60.39 | 59.51 | 59.51 | 59.02 | -1.93% | 1,650 |
| Aug 30, 2024 | 60.67 | 60.68 | 60.36 | 60.68 | 60.18 | 0.34% | 1,975 |
| Aug 29, 2024 | 60.45 | 60.69 | 60.45 | 60.48 | 59.98 | 0.05% | 1,597 |
| Aug 28, 2024 | 60.43 | 60.48 | 60.29 | 60.45 | 59.95 | -0.66% | 1,963 |
| Aug 27, 2024 | 60.54 | 60.96 | 60.54 | 60.85 | 60.35 | 0.19% | 2,559 |
| Aug 26, 2024 | 60.71 | 60.77 | 60.62 | 60.73 | 60.23 | -0.94% | 3,980 |
| Aug 23, 2024 | 61.11 | 61.32 | 60.85 | 61.31 | 60.81 | 2.10% | 2,901 |
| Aug 22, 2024 | 60.35 | 60.35 | 60.01 | 60.05 | 59.56 | -1.27% | 1,798 |
| Aug 21, 2024 | 60.68 | 60.82 | 60.66 | 60.82 | 60.32 | 0.43% | 2,264 |
| Aug 20, 2024 | 60.53 | 60.60 | 60.53 | 60.56 | 60.07 | -0.91% | 2,699 |
| Aug 19, 2024 | 60.91 | 61.12 | 60.91 | 61.12 | 60.62 | 1.06% | 1,850 |
| Aug 16, 2024 | 60.44 | 60.55 | 60.40 | 60.48 | 59.98 | 1.07% | 2,091 |
| Aug 15, 2024 | 59.82 | 59.94 | 59.79 | 59.83 | 59.35 | 1.05% | 2,712 |
| Aug 14, 2024 | 59.07 | 59.21 | 58.97 | 59.21 | 58.73 | -0.45% | 1,984 |
| Aug 13, 2024 | 59.37 | 59.48 | 59.37 | 59.48 | 58.99 | 1.00% | 2,302 |
| Aug 12, 2024 | 58.93 | 59.11 | 58.89 | 58.89 | 58.41 | 0.32% | 2,053 |
| Aug 9, 2024 | 58.28 | 58.70 | 58.28 | 58.70 | 58.22 | 0.55% | 2,422 |
| Aug 8, 2024 | 58.10 | 58.38 | 58.10 | 58.38 | 57.90 | 2.18% | 1,139 |
| Aug 7, 2024 | 57.88 | 57.88 | 57.10 | 57.13 | 56.67 | 0.90% | 1,993 |
| Aug 6, 2024 | 56.27 | 56.78 | 56.27 | 56.62 | 56.16 | 0.42% | 3,054 |
| Aug 5, 2024 | 59.20 | 59.20 | 55.67 | 56.39 | 55.93 | -3.06% | 5,317 |
| Aug 2, 2024 | 57.91 | 58.17 | 57.91 | 58.17 | 57.70 | -1.57% | 2,008 |
| Aug 1, 2024 | 59.11 | 59.29 | 59.10 | 59.10 | 58.62 | -1.57% | 2,054 |