BNY Mellon Emerging Markets Equity ETF (BKEM)
NYSEARCA: BKEM · Real-Time Price · USD
85.60
-0.81 (-0.94%)
Feb 23, 2026, 4:00 PM EST - Market closed
BKEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 86.47 | 86.47 | 85.60 | 85.60 | 85.60 | -0.94% | 2,663 |
| Feb 20, 2026 | 84.07 | 86.55 | 84.07 | 86.41 | 86.41 | 2.00% | 4,863 |
| Feb 19, 2026 | 85.57 | 85.57 | 84.15 | 84.72 | 84.72 | -0.32% | 4,425 |
| Feb 18, 2026 | 83.25 | 85.46 | 83.25 | 84.99 | 84.99 | 0.67% | 4,096 |
| Feb 17, 2026 | 86.08 | 86.08 | 83.42 | 84.43 | 84.43 | -0.33% | 4,814 |
| Feb 13, 2026 | 84.48 | 84.94 | 83.83 | 84.71 | 84.71 | 0.27% | 7,331 |
| Feb 12, 2026 | 85.09 | 85.09 | 84.07 | 84.48 | 84.48 | -0.48% | 7,541 |
| Feb 11, 2026 | 84.19 | 85.12 | 83.66 | 84.89 | 84.89 | 1.87% | 3,082 |
| Feb 10, 2026 | 84.69 | 84.69 | 83.13 | 83.34 | 83.34 | -0.66% | 4,191 |
| Feb 9, 2026 | 81.95 | 84.46 | 81.95 | 83.89 | 83.89 | 2.00% | 154,480 |
| Feb 6, 2026 | 81.63 | 82.51 | 81.63 | 82.24 | 82.24 | 2.43% | 2,188 |
| Feb 5, 2026 | 81.14 | 81.14 | 80.20 | 80.30 | 80.30 | -0.74% | 2,612 |
| Feb 4, 2026 | 82.54 | 82.54 | 80.76 | 80.90 | 80.89 | -0.97% | 3,692 |
| Feb 3, 2026 | 81.28 | 81.69 | 81.28 | 81.69 | 81.69 | 0.26% | 1,296 |
| Feb 2, 2026 | 81.23 | 81.50 | 81.06 | 81.48 | 81.48 | 0.26% | 1,784 |
| Jan 30, 2026 | 82.12 | 82.12 | 81.26 | 81.26 | 81.26 | -1.67% | 1,472 |
| Jan 29, 2026 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | -0.76% | 336 |
| Jan 28, 2026 | 84.74 | 84.74 | 82.87 | 83.27 | 83.27 | 0.88% | 3,680 |
| Jan 27, 2026 | 82.00 | 82.55 | 81.96 | 82.55 | 82.55 | 1.75% | 857 |
| Jan 26, 2026 | 80.93 | 81.20 | 80.93 | 81.13 | 81.13 | 0.09% | 1,534 |
| Jan 23, 2026 | 80.21 | 81.06 | 80.13 | 81.06 | 81.06 | 0.65% | 1,194 |
| Jan 22, 2026 | 80.54 | 80.54 | 80.35 | 80.54 | 80.54 | 1.10% | 920 |
| Jan 21, 2026 | 79.75 | 79.75 | 79.42 | 79.66 | 79.66 | 1.31% | 831 |
| Jan 20, 2026 | 78.81 | 79.05 | 78.51 | 78.63 | 78.63 | -0.76% | 2,412 |
| Jan 16, 2026 | 78.96 | 79.24 | 78.96 | 79.24 | 79.24 | -0.13% | 1,262 |
| Jan 15, 2026 | 79.67 | 79.67 | 79.34 | 79.34 | 79.34 | 0.31% | 1,086 |
| Jan 14, 2026 | 79.06 | 79.09 | 79.06 | 79.09 | 79.09 | 0.41% | 1,348 |
| Jan 13, 2026 | 78.81 | 79.16 | 78.77 | 78.77 | 78.77 | -0.54% | 2,183 |
| Jan 12, 2026 | 78.35 | 79.20 | 78.35 | 79.20 | 79.20 | 1.35% | 1,337 |
| Jan 9, 2026 | 77.68 | 78.14 | 77.68 | 78.14 | 78.14 | 0.33% | 1,853 |
| Jan 8, 2026 | 77.57 | 77.88 | 77.56 | 77.88 | 77.88 | 0.08% | 2,993 |
| Jan 7, 2026 | 77.75 | 77.86 | 77.75 | 77.82 | 77.82 | -0.71% | 1,057 |
| Jan 6, 2026 | 79.13 | 79.13 | 78.33 | 78.38 | 78.38 | 0.78% | 1,654 |
| Jan 5, 2026 | 77.49 | 77.77 | 77.49 | 77.77 | 77.77 | 1.24% | 1,482 |
| Jan 2, 2026 | 76.76 | 76.89 | 76.52 | 76.82 | 76.82 | 2.61% | 2,038 |
| Dec 31, 2025 | 74.77 | 74.90 | 74.77 | 74.87 | 74.87 | -0.36% | 835 |
| Dec 30, 2025 | 75.09 | 75.21 | 75.09 | 75.14 | 75.14 | 0.49% | 1,422 |
| Dec 29, 2025 | 74.01 | 74.77 | 74.01 | 74.77 | 74.77 | -0.67% | 993 |
| Dec 26, 2025 | 75.08 | 75.28 | 75.08 | 75.28 | 75.08 | 0.53% | 622 |
| Dec 24, 2025 | 74.88 | 74.92 | 74.84 | 74.88 | 74.68 | 0.52% | 869 |
| Dec 23, 2025 | 74.30 | 74.67 | 74.30 | 74.49 | 74.29 | 0.06% | 3,203 |
| Dec 22, 2025 | 74.88 | 75.01 | 74.31 | 74.45 | 74.25 | 0.70% | 3,502 |
| Dec 19, 2025 | 75.26 | 75.26 | 73.93 | 73.93 | 73.73 | 1.02% | 1,121 |
| Dec 18, 2025 | 73.28 | 73.28 | 73.18 | 73.18 | 72.98 | 0.90% | 601 |
| Dec 17, 2025 | 73.44 | 73.44 | 72.46 | 72.52 | 72.33 | -0.74% | 3,077 |
| Dec 16, 2025 | 72.99 | 73.06 | 72.75 | 73.06 | 72.87 | -0.72% | 1,593 |
| Dec 15, 2025 | 74.04 | 74.04 | 73.59 | 73.59 | 73.39 | -0.13% | 1,836 |
| Dec 12, 2025 | 74.28 | 74.61 | 73.68 | 73.68 | 73.49 | -1.19% | 2,300 |
| Dec 11, 2025 | 73.99 | 74.62 | 73.99 | 74.57 | 74.37 | -0.50% | 2,068 |
| Dec 10, 2025 | 74.15 | 75.20 | 74.15 | 74.95 | 74.75 | 1.15% | 1,104 |