BNY Mellon Emerging Markets Equity ETF (BKEM)
NYSEARCA: BKEM · Real-Time Price · USD
69.59
+0.75 (1.09%)
Aug 13, 2025, 4:00 PM - Market closed
BKEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 69.64 | 69.72 | 69.38 | 69.59 | 69.59 | 1.09% | 2,615 |
| Aug 12, 2025 | 68.43 | 68.84 | 68.43 | 68.84 | 68.84 | 1.38% | 810 |
| Aug 11, 2025 | 67.96 | 68.12 | 67.91 | 67.91 | 67.91 | -0.71% | 1,994 |
| Aug 8, 2025 | 68.39 | 68.47 | 68.39 | 68.39 | 68.39 | -0.14% | 1,421 |
| Aug 7, 2025 | 68.43 | 68.66 | 67.83 | 68.48 | 68.48 | 1.08% | 935 |
| Aug 6, 2025 | 67.75 | 67.75 | 67.46 | 67.75 | 67.75 | 0.34% | 1,708 |
| Aug 5, 2025 | 67.75 | 67.75 | 67.46 | 67.52 | 67.52 | 0.53% | 2,978 |
| Aug 4, 2025 | 67.05 | 67.33 | 67.05 | 67.16 | 67.16 | 0.92% | 2,940 |
| Aug 1, 2025 | 66.50 | 66.67 | 66.44 | 66.55 | 66.55 | -0.71% | 1,652 |
| Jul 31, 2025 | 67.25 | 67.32 | 67.03 | 67.03 | 67.03 | -0.59% | 2,660 |
| Jul 30, 2025 | 67.62 | 67.68 | 67.42 | 67.42 | 67.42 | -0.61% | 1,075 |
| Jul 29, 2025 | 68.03 | 68.03 | 67.74 | 67.84 | 67.84 | 0.01% | 12,912 |
| Jul 28, 2025 | 68.11 | 68.11 | 67.78 | 67.83 | 67.83 | -0.41% | 10,880 |
| Jul 25, 2025 | 68.00 | 68.11 | 67.88 | 68.11 | 68.11 | -0.52% | 2,513 |
| Jul 24, 2025 | 68.71 | 68.71 | 68.47 | 68.47 | 68.47 | -0.48% | 1,246 |
| Jul 23, 2025 | 68.73 | 68.87 | 68.53 | 68.80 | 68.80 | 1.01% | 1,866 |
| Jul 22, 2025 | 67.77 | 68.24 | 67.63 | 68.11 | 68.11 | -0.18% | 2,976 |
| Jul 21, 2025 | 68.53 | 68.53 | 67.66 | 68.23 | 68.23 | 0.81% | 1,255,373 |
| Jul 18, 2025 | 68.15 | 68.15 | 67.62 | 67.69 | 67.69 | -0.23% | 2,965 |
| Jul 17, 2025 | 67.56 | 67.85 | 67.56 | 67.84 | 67.84 | 0.63% | 2,790 |
| Jul 16, 2025 | 67.01 | 67.42 | 67.00 | 67.42 | 67.42 | 0.30% | 2,542 |
| Jul 15, 2025 | 67.01 | 67.21 | 67.01 | 67.21 | 67.21 | 0.81% | 2,620 |
| Jul 14, 2025 | 66.36 | 66.67 | 66.36 | 66.67 | 66.67 | 0.21% | 1,962 |
| Jul 11, 2025 | 66.54 | 66.66 | 66.45 | 66.53 | 66.53 | -0.36% | 2,721 |
| Jul 10, 2025 | 66.81 | 66.81 | 66.58 | 66.77 | 66.77 | 0.40% | 4,063 |
| Jul 9, 2025 | 66.50 | 66.74 | 66.30 | 66.50 | 66.50 | -0.14% | 2,339 |
| Jul 8, 2025 | 66.47 | 66.60 | 66.47 | 66.60 | 66.60 | 0.74% | 2,335 |
| Jul 7, 2025 | 66.53 | 66.53 | 66.04 | 66.11 | 66.11 | -1.62% | 5,003 |
| Jul 3, 2025 | 67.63 | 67.63 | 66.88 | 67.20 | 67.20 | 0.66% | 3,466 |
| Jul 2, 2025 | 66.34 | 66.89 | 66.34 | 66.76 | 66.76 | 0.28% | 3,638 |
| Jul 1, 2025 | 66.85 | 66.90 | 66.41 | 66.57 | 66.57 | -0.77% | 9,791 |
| Jun 30, 2025 | 66.50 | 67.29 | 66.50 | 67.09 | 66.56 | 0.42% | 8,691 |
| Jun 27, 2025 | 66.85 | 66.94 | 66.65 | 66.80 | 66.28 | -0.40% | 5,176 |
| Jun 26, 2025 | 66.74 | 67.21 | 66.74 | 67.07 | 66.54 | 0.69% | 5,724 |
| Jun 25, 2025 | 66.52 | 66.62 | 66.40 | 66.61 | 66.09 | 0.09% | 36,807 |
| Jun 24, 2025 | 65.96 | 66.55 | 65.96 | 66.55 | 66.03 | 2.53% | 3,723 |
| Jun 23, 2025 | 64.49 | 64.91 | 64.27 | 64.91 | 64.40 | 0.82% | 5,110 |
| Jun 20, 2025 | 64.72 | 64.72 | 64.36 | 64.38 | 63.87 | -0.57% | 3,943 |
| Jun 18, 2025 | 64.95 | 64.95 | 64.64 | 64.75 | 64.24 | -0.06% | 1,864 |
| Jun 17, 2025 | 65.28 | 65.28 | 64.74 | 64.79 | 64.28 | -1.12% | 3,541 |
| Jun 16, 2025 | 64.94 | 65.88 | 64.94 | 65.53 | 65.01 | 1.21% | 2,344 |
| Jun 13, 2025 | 64.59 | 65.15 | 64.58 | 64.74 | 64.24 | -1.74% | 2,758 |
| Jun 12, 2025 | 65.39 | 65.92 | 65.39 | 65.89 | 65.37 | 0.16% | 4,102 |
| Jun 11, 2025 | 65.82 | 66.30 | 65.75 | 65.78 | 65.26 | -0.82% | 6,823 |
| Jun 10, 2025 | 63.96 | 66.32 | 63.96 | 66.32 | 65.80 | 1.72% | 5,557 |
| Jun 9, 2025 | 65.27 | 67.22 | 64.89 | 65.20 | 64.69 | 0.85% | 5,938 |
| Jun 6, 2025 | 64.42 | 64.65 | 64.42 | 64.65 | 64.14 | 0.27% | 1,538 |
| Jun 5, 2025 | 64.42 | 64.74 | 64.42 | 64.48 | 63.97 | 0.47% | 4,719 |
| Jun 4, 2025 | 63.20 | 64.24 | 63.20 | 64.17 | 63.67 | 1.43% | 7,677 |
| Jun 3, 2025 | 63.23 | 63.41 | 63.08 | 63.27 | 62.78 | 0.30% | 3,815 |