BNY Mellon Emerging Markets Equity ETF (BKEM)
NYSEARCA: BKEM · Real-Time Price · USD
29.55
+0.29 (1.00%)
At close: Jul 31, 2026, 4:00 PM EDT
29.55
0.00 (0.00%)
After-hours: Jul 31, 2026, 8:00 PM EDT
BKEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 29.45 | 30.25 | 29.24 | 29.55 | 29.55 | 1.00% | 13,056 |
| Jul 30, 2026 | 28.98 | 29.29 | 28.22 | 29.26 | 29.26 | 4.06% | 3,908 |
| Jul 29, 2026 | 28.94 | 29.00 | 28.12 | 28.12 | 28.12 | -2.27% | 6,958 |
| Jul 28, 2026 | 28.47 | 29.14 | 28.47 | 28.77 | 28.77 | -1.53% | 6,792 |
| Jul 27, 2026 | 29.51 | 29.51 | 29.02 | 29.22 | 29.22 | 0.17% | 7,131 |
| Jul 24, 2026 | 29.35 | 29.52 | 29.17 | 29.17 | 29.17 | -1.64% | 103,533 |
| Jul 23, 2026 | 29.44 | 29.90 | 29.44 | 29.66 | 29.66 | -0.79% | 6,016 |
| Jul 22, 2026 | 29.80 | 29.97 | 29.80 | 29.89 | 29.89 | -0.56% | 9,816 |
| Jul 21, 2026 | 29.65 | 30.06 | 29.65 | 30.06 | 30.06 | 3.20% | 2,847 |
| Jul 20, 2026 | 29.33 | 29.35 | 29.12 | 29.13 | 29.13 | 0.47% | 4,153 |
| Jul 17, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -1.87% | 1,125 |
| Jul 16, 2026 | 30.18 | 30.18 | 29.49 | 29.54 | 29.54 | -1.92% | 7,788 |
| Jul 15, 2026 | 30.09 | 30.14 | 30.05 | 30.12 | 30.12 | -0.30% | 4,227 |
| Jul 14, 2026 | 30.07 | 30.22 | 30.07 | 30.21 | 30.21 | 1.71% | 4,941 |
| Jul 13, 2026 | 30.10 | 30.16 | 29.70 | 29.70 | 29.70 | -3.63% | 4,389 |
| Jul 10, 2026 | 30.67 | 30.96 | 30.67 | 30.82 | 30.82 | 0.24% | 4,512 |
| Jul 9, 2026 | 30.82 | 30.92 | 30.43 | 30.75 | 30.75 | 0.73% | 9,945 |
| Jul 8, 2026 | 30.28 | 30.53 | 30.22 | 30.53 | 30.53 | 1.02% | 4,683 |
| Jul 7, 2026 | 30.52 | 30.61 | 30.17 | 30.22 | 30.22 | -2.77% | 9,219 |
| Jul 6, 2026 | 31.05 | 31.35 | 31.05 | 31.08 | 31.08 | 2.77% | 6,636 |
| Jul 2, 2026 | 30.99 | 30.99 | 29.96 | 30.24 | 30.24 | -1.54% | 9,588 |
| Jul 1, 2026 | 30.63 | 30.93 | 30.63 | 30.72 | 30.72 | -2.45% | 8,106 |
| Jun 30, 2026 | 30.92 | 31.77 | 30.92 | 31.77 | 31.49 | 1.71% | 6,303 |
| Jun 29, 2026 | 31.68 | 31.68 | 30.96 | 31.24 | 30.96 | 0.01% | 8,346 |
| Jun 26, 2026 | 30.92 | 31.29 | 30.91 | 31.24 | 30.96 | -0.92% | 9,249 |
| Jun 25, 2026 | 32.32 | 32.32 | 31.03 | 31.53 | 31.24 | 0.48% | 12,603 |
| Jun 24, 2026 | 30.65 | 31.50 | 30.65 | 31.38 | 31.10 | 0.61% | 4,878 |
| Jun 23, 2026 | 31.75 | 31.78 | 31.19 | 31.19 | 30.91 | -5.37% | 9,114 |
| Jun 22, 2026 | 32.63 | 33.25 | 32.63 | 32.96 | 32.66 | 0.31% | 12,444 |
| Jun 18, 2026 | 32.42 | 32.88 | 32.34 | 32.85 | 32.56 | 3.10% | 9,165 |
| Jun 17, 2026 | 32.60 | 32.60 | 31.87 | 31.87 | 31.58 | 0.13% | 6,957 |
| Jun 16, 2026 | 32.13 | 32.26 | 31.83 | 31.83 | 31.54 | -2.01% | 12,450 |
| Jun 15, 2026 | 32.93 | 32.93 | 32.48 | 32.48 | 32.19 | 3.11% | 5,046 |
| Jun 12, 2026 | 31.32 | 31.53 | 31.32 | 31.50 | 31.22 | 0.73% | 2,682 |
| Jun 11, 2026 | 30.49 | 31.27 | 30.49 | 31.27 | 30.99 | 3.95% | 5,544 |
| Jun 10, 2026 | 30.30 | 30.40 | 29.76 | 30.08 | 29.81 | -1.57% | 6,186 |
| Jun 9, 2026 | 31.05 | 31.05 | 30.21 | 30.56 | 30.29 | 0.33% | 3,654 |
| Jun 8, 2026 | 30.72 | 30.83 | 30.46 | 30.46 | 30.19 | 1.82% | 8,586 |
| Jun 5, 2026 | 30.81 | 30.86 | 29.92 | 29.92 | 29.65 | -6.74% | 7,503 |
| Jun 4, 2026 | 32.19 | 32.19 | 32.08 | 32.08 | 31.79 | -1.31% | 4,374 |
| Jun 3, 2026 | 32.60 | 32.60 | 32.48 | 32.50 | 32.21 | -0.95% | 3,330 |
| Jun 2, 2026 | 32.40 | 32.93 | 32.40 | 32.82 | 32.52 | 0.94% | 5,760 |
| Jun 1, 2026 | 33.51 | 33.51 | 32.28 | 32.51 | 32.22 | 1.47% | 9,237 |
| May 29, 2026 | 32.07 | 32.07 | 32.04 | 32.04 | 31.75 | 0.32% | 2,271 |
| May 28, 2026 | 32.01 | 32.04 | 31.94 | 31.94 | 31.65 | 1.32% | 3,672 |
| May 27, 2026 | 31.62 | 31.62 | 31.51 | 31.52 | 31.24 | -0.36% | 7,353 |
| May 26, 2026 | 31.98 | 31.98 | 31.09 | 31.63 | 31.35 | 3.66% | 8,049 |
| May 22, 2026 | 30.79 | 30.79 | 30.52 | 30.52 | 30.24 | -0.43% | 4,767 |
| May 21, 2026 | 30.31 | 30.87 | 30.31 | 30.65 | 30.38 | 0.84% | 5,001 |
| May 20, 2026 | 30.06 | 30.39 | 30.06 | 30.39 | 30.12 | 1.70% | 4,191 |