BNY Mellon Emerging Markets Equity ETF (BKEM)
NYSEARCA: BKEM · Real-Time Price · USD
92.24
+0.66 (0.73%)
At close: Jul 9, 2026, 4:00 PM EDT
92.24
0.00 (0.00%)
After-hours: Jul 9, 2026, 4:10 PM EDT
BKEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 92.45 | 92.55 | 91.28 | 92.54 | - | 1.05% | 2,399 |
| Jul 8, 2026 | 90.84 | 91.58 | 90.66 | 91.58 | 91.58 | 1.02% | 1,560 |
| Jul 7, 2026 | 91.55 | 91.82 | 90.51 | 90.65 | 90.65 | -2.77% | 3,073 |
| Jul 6, 2026 | 93.16 | 94.06 | 93.16 | 93.24 | 93.24 | 2.77% | 2,187 |
| Jul 2, 2026 | 92.97 | 92.97 | 89.89 | 90.73 | 90.73 | -1.54% | 3,196 |
| Jul 1, 2026 | 91.89 | 92.80 | 91.89 | 92.15 | 92.15 | -2.45% | 2,702 |
| Jun 30, 2026 | 92.77 | 95.32 | 92.77 | 95.32 | 94.47 | 1.71% | 2,101 |
| Jun 29, 2026 | 95.05 | 95.05 | 92.87 | 93.71 | 92.88 | 0.01% | 2,782 |
| Jun 26, 2026 | 92.76 | 93.88 | 92.73 | 93.70 | 92.87 | -0.92% | 3,083 |
| Jun 25, 2026 | 96.95 | 96.95 | 93.10 | 94.58 | 93.73 | 0.48% | 4,201 |
| Jun 24, 2026 | 91.96 | 94.49 | 91.96 | 94.13 | 93.29 | 0.61% | 1,626 |
| Jun 23, 2026 | 95.26 | 95.35 | 93.56 | 93.56 | 92.72 | -5.37% | 3,038 |
| Jun 22, 2026 | 97.88 | 99.76 | 97.88 | 98.87 | 97.99 | 0.31% | 4,148 |
| Jun 18, 2026 | 97.27 | 98.65 | 97.01 | 98.56 | 97.68 | 3.10% | 3,055 |
| Jun 17, 2026 | 97.81 | 97.81 | 95.60 | 95.60 | 94.74 | 0.13% | 2,319 |
| Jun 16, 2026 | 96.39 | 96.79 | 95.47 | 95.47 | 94.62 | -2.01% | 4,150 |
| Jun 15, 2026 | 98.80 | 98.80 | 97.43 | 97.43 | 96.56 | 3.11% | 1,682 |
| Jun 12, 2026 | 93.97 | 94.59 | 93.97 | 94.49 | 93.65 | 0.73% | 894 |
| Jun 11, 2026 | 91.46 | 93.80 | 91.46 | 93.80 | 92.96 | 3.95% | 1,848 |
| Jun 10, 2026 | 90.90 | 91.19 | 89.29 | 90.24 | 89.43 | -1.57% | 2,062 |
| Jun 9, 2026 | 93.14 | 93.14 | 90.64 | 91.68 | 90.87 | 0.33% | 1,218 |
| Jun 8, 2026 | 92.16 | 92.48 | 91.38 | 91.38 | 90.57 | 1.82% | 2,862 |
| Jun 5, 2026 | 92.43 | 92.57 | 89.75 | 89.75 | 88.95 | -6.74% | 2,501 |
| Jun 4, 2026 | 96.56 | 96.56 | 96.23 | 96.23 | 95.37 | -1.31% | 1,458 |
| Jun 3, 2026 | 97.80 | 97.80 | 97.43 | 97.51 | 96.64 | -0.95% | 1,110 |
| Jun 2, 2026 | 97.21 | 98.80 | 97.21 | 98.45 | 97.57 | 0.94% | 1,920 |
| Jun 1, 2026 | 100.54 | 100.54 | 96.84 | 97.53 | 96.66 | 1.47% | 3,079 |
| May 29, 2026 | 96.20 | 96.20 | 96.11 | 96.11 | 95.26 | 0.32% | 757 |
| May 28, 2026 | 96.04 | 96.11 | 95.81 | 95.81 | 94.95 | 1.32% | 1,224 |
| May 27, 2026 | 94.87 | 94.87 | 94.53 | 94.56 | 93.72 | -0.36% | 2,451 |
| May 26, 2026 | 95.94 | 95.94 | 93.26 | 94.90 | 94.05 | 3.66% | 2,683 |
| May 22, 2026 | 92.36 | 92.36 | 91.55 | 91.55 | 90.73 | -0.43% | 1,589 |
| May 21, 2026 | 90.92 | 92.61 | 90.92 | 91.95 | 91.13 | 0.84% | 1,667 |
| May 20, 2026 | 90.18 | 91.18 | 90.18 | 91.18 | 90.37 | 1.70% | 1,397 |
| May 19, 2026 | 90.63 | 90.63 | 89.66 | 89.66 | 88.86 | -1.23% | 2,497 |
| May 18, 2026 | 91.73 | 91.73 | 90.01 | 90.78 | 89.97 | 0.02% | 1,391 |
| May 15, 2026 | 92.05 | 92.05 | 90.76 | 90.76 | 89.95 | -3.19% | 1,577 |
| May 14, 2026 | 94.06 | 94.14 | 93.75 | 93.75 | 92.91 | -0.29% | 1,885 |
| May 13, 2026 | 91.33 | 94.02 | 91.33 | 94.02 | 93.18 | 2.41% | 666 |
| May 12, 2026 | 92.76 | 92.76 | 91.27 | 91.81 | 90.99 | -2.72% | 3,108 |
| May 11, 2026 | 94.54 | 94.93 | 94.38 | 94.38 | 93.53 | -0.24% | 2,637 |
| May 8, 2026 | 94.25 | 94.60 | 94.25 | 94.60 | 93.76 | 2.17% | 1,525 |
| May 7, 2026 | 93.93 | 93.95 | 92.60 | 92.60 | 91.77 | -1.42% | 2,352 |
| May 6, 2026 | 92.61 | 94.00 | 92.61 | 93.93 | 93.09 | 2.88% | 1,873 |
| May 5, 2026 | 91.61 | 91.71 | 91.30 | 91.30 | 90.48 | 1.83% | 1,397 |
| May 4, 2026 | 90.45 | 90.45 | 89.65 | 89.66 | 88.86 | 0.47% | 969 |
| May 1, 2026 | 89.74 | 89.80 | 89.24 | 89.24 | 88.44 | -0.25% | 2,269 |
| Apr 30, 2026 | 88.53 | 89.46 | 88.53 | 89.46 | 88.66 | 2.14% | 995 |
| Apr 29, 2026 | 88.01 | 88.01 | 87.58 | 87.58 | 86.80 | -0.58% | 1,527 |
| Apr 28, 2026 | 87.67 | 88.09 | 87.67 | 88.09 | 87.30 | -1.07% | 692 |