BNY Mellon Emerging Markets Equity ETF (BKEM)
NYSEARCA: BKEM · Real-Time Price · USD
30.50
-0.05 (-0.16%)
Sep 18, 2026, 4:00 PM EDT - Market closed
BKEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 30.43 | 30.51 | 30.36 | 30.50 | 30.50 | -0.17% | 5,631 |
| Sep 17, 2026 | 30.38 | 30.61 | 30.26 | 30.55 | 30.55 | 1.78% | 15,992 |
| Sep 16, 2026 | 30.23 | 30.32 | 29.91 | 30.02 | 30.02 | 0.10% | 12,890 |
| Sep 15, 2026 | 30.06 | 30.11 | 29.92 | 29.99 | 29.99 | -0.57% | 8,809 |
| Sep 14, 2026 | 30.06 | 30.31 | 30.06 | 30.16 | 30.16 | -2.27% | 7,855 |
| Sep 11, 2026 | 30.82 | 30.94 | 30.77 | 30.86 | 30.86 | 1.11% | 6,476 |
| Sep 10, 2026 | 30.65 | 30.71 | 30.52 | 30.52 | 30.52 | -2.21% | 6,069 |
| Sep 9, 2026 | 31.18 | 31.53 | 31.15 | 31.21 | 31.21 | -0.35% | 7,829 |
| Sep 8, 2026 | 31.48 | 31.48 | 31.23 | 31.32 | 31.32 | 0.02% | 10,388 |
| Sep 4, 2026 | 31.06 | 31.34 | 31.04 | 31.32 | 31.31 | 1.28% | 17,650 |
| Sep 3, 2026 | 30.64 | 31.04 | 30.64 | 30.92 | 30.92 | 0.95% | 137,773 |
| Sep 2, 2026 | 30.65 | 30.91 | 30.62 | 30.63 | 30.63 | 0.13% | 25,463 |
| Sep 1, 2026 | 30.73 | 30.79 | 30.50 | 30.59 | 30.59 | -0.42% | 5,737 |
| Aug 31, 2026 | 30.73 | 30.79 | 30.57 | 30.72 | 30.72 | 0.39% | 509,475 |
| Aug 28, 2026 | 30.81 | 30.88 | 30.60 | 30.60 | 30.60 | -0.80% | 2,630 |
| Aug 27, 2026 | 30.79 | 30.85 | 30.68 | 30.85 | 30.85 | 0.63% | 3,628 |
| Aug 26, 2026 | 30.70 | 30.72 | 30.58 | 30.65 | 30.65 | 0.10% | 3,819 |
| Aug 25, 2026 | 30.49 | 30.63 | 30.49 | 30.63 | 30.63 | 1.47% | 3,160 |
| Aug 24, 2026 | 30.65 | 30.76 | 29.98 | 30.18 | 30.18 | -1.56% | 9,070 |
| Aug 21, 2026 | 30.63 | 31.04 | 30.53 | 30.66 | 30.66 | 0.69% | 4,183 |
| Aug 20, 2026 | 30.41 | 30.94 | 30.30 | 30.45 | 30.45 | 0.84% | 6,546 |
| Aug 19, 2026 | 30.34 | 30.97 | 30.14 | 30.20 | 30.20 | 0.36% | 7,967 |
| Aug 18, 2026 | 30.69 | 30.77 | 30.03 | 30.09 | 30.09 | -2.52% | 8,510 |
| Aug 17, 2026 | 30.65 | 31.54 | 30.65 | 30.87 | 30.87 | 0.65% | 6,396 |
| Aug 14, 2026 | 30.81 | 31.26 | 30.42 | 30.67 | 30.67 | 0.59% | 9,918 |
| Aug 13, 2026 | 30.37 | 31.02 | 30.37 | 30.49 | 30.49 | 0.09% | 4,306 |
| Aug 12, 2026 | 30.76 | 31.16 | 30.36 | 30.46 | 30.46 | 1.36% | 6,126 |
| Aug 11, 2026 | 30.40 | 30.40 | 30.04 | 30.05 | 30.05 | 0.27% | 6,608 |
| Aug 10, 2026 | 30.14 | 30.51 | 29.91 | 29.97 | 29.97 | -0.24% | 3,743 |
| Aug 7, 2026 | 30.48 | 30.84 | 29.89 | 30.04 | 30.04 | 0.30% | 4,018 |
| Aug 6, 2026 | 30.16 | 30.29 | 29.95 | 29.95 | 29.95 | -1.08% | 6,793 |
| Aug 5, 2026 | 30.84 | 30.94 | 30.19 | 30.28 | 30.28 | -0.11% | 7,387 |
| Aug 4, 2026 | 30.56 | 30.65 | 30.01 | 30.31 | 30.31 | 2.46% | 5,539 |
| Aug 3, 2026 | 29.80 | 29.86 | 29.45 | 29.58 | 29.58 | 0.10% | 4,615 |
| 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 |