Skip to main content
BNY Mellon Emerging Markets Equity ETF (BKEM)
NYSEARCA: BKEM · Real-Time Price · USD
79.90
-0.25 (-0.31%)
Mar 9, 2026, 11:53 AM EDT - Market open

BKEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202679.1279.5178.1678.62--1.91%3,707
Mar 6, 202679.7380.5379.1380.1580.15-0.53%3,200
Mar 5, 202681.3281.3280.0080.5880.58-2.37%2,396
Mar 4, 202681.9883.1981.7482.5382.531.27%4,857
Mar 3, 202683.3283.3279.4581.5081.50-5.12%5,537
Mar 2, 202685.8085.9685.3285.8985.89-1.28%1,751
Feb 27, 202686.9287.2186.5587.0087.00-0.16%3,848
Feb 26, 202688.5488.5487.0287.1587.15-0.96%3,640
Feb 25, 202686.8288.6186.8287.9987.990.93%3,642
Feb 24, 202686.6687.2586.6687.1887.181.85%4,990
Feb 23, 202686.4786.4785.6085.6085.60-0.94%2,663
Feb 20, 202684.0786.5584.0786.4186.412.00%4,863
Feb 19, 202685.5785.5784.1584.7284.72-0.32%4,425
Feb 18, 202683.2585.4683.2584.9984.990.67%4,096
Feb 17, 202686.0886.0883.4284.4384.43-0.33%4,814
Feb 13, 202684.4884.9483.8384.7184.710.27%7,331
Feb 12, 202685.0985.0984.0784.4884.48-0.48%7,541
Feb 11, 202684.1985.1283.6684.8984.891.87%3,082
Feb 10, 202684.6984.6983.1383.3483.34-0.66%4,191
Feb 9, 202681.9584.4681.9583.8983.892.00%154,480
Feb 6, 202681.6382.5181.6382.2482.242.43%2,188
Feb 5, 202681.1481.1480.2080.3080.30-0.74%2,612
Feb 4, 202682.5482.5480.7680.9080.89-0.97%3,692
Feb 3, 202681.2881.6981.2881.6981.690.26%1,296
Feb 2, 202681.2381.5081.0681.4881.480.26%1,784
Jan 30, 202682.1282.1281.2681.2681.26-1.67%1,472
Jan 29, 202682.6482.6482.6482.6482.64-0.76%336
Jan 28, 202684.7484.7482.8783.2783.270.88%3,680
Jan 27, 202682.0082.5581.9682.5582.551.75%857
Jan 26, 202680.9381.2080.9381.1381.130.09%1,534
Jan 23, 202680.2181.0680.1381.0681.060.65%1,194
Jan 22, 202680.5480.5480.3580.5480.541.10%920
Jan 21, 202679.7579.7579.4279.6679.661.31%831
Jan 20, 202678.8179.0578.5178.6378.63-0.76%2,412
Jan 16, 202678.9679.2478.9679.2479.24-0.13%1,262
Jan 15, 202679.6779.6779.3479.3479.340.31%1,086
Jan 14, 202679.0679.0979.0679.0979.090.41%1,348
Jan 13, 202678.8179.1678.7778.7778.77-0.54%2,183
Jan 12, 202678.3579.2078.3579.2079.201.35%1,337
Jan 9, 202677.6878.1477.6878.1478.140.33%1,853
Jan 8, 202677.5777.8877.5677.8877.880.08%2,993
Jan 7, 202677.7577.8677.7577.8277.82-0.71%1,057
Jan 6, 202679.1379.1378.3378.3878.380.78%1,654
Jan 5, 202677.4977.7777.4977.7777.771.24%1,482
Jan 2, 202676.7676.8976.5276.8276.822.61%2,038
Dec 31, 202574.7774.9074.7774.8774.87-0.36%835
Dec 30, 202575.0975.2175.0975.1475.140.49%1,422
Dec 29, 202574.0174.7774.0174.7774.77-0.67%993
Dec 26, 202575.0875.2875.0875.2875.080.53%622
Dec 24, 202574.8874.9274.8474.8874.680.52%869
Dec 23, 202574.3074.6774.3074.4974.290.06%3,203
Dec 22, 202574.8875.0174.3174.4574.250.70%3,502
Dec 19, 202575.2675.2673.9373.9373.731.02%1,121
Dec 18, 202573.2873.2873.1873.1872.980.90%601
Dec 17, 202573.4473.4472.4672.5272.33-0.74%3,077
Dec 16, 202572.9973.0672.7573.0672.87-0.72%1,593
Dec 15, 202574.0474.0473.5973.5973.39-0.13%1,836
Dec 12, 202574.2874.6173.6873.6873.49-1.19%2,300
Dec 11, 202573.9974.6273.9974.5774.37-0.50%2,068
Dec 10, 202574.1575.2074.1574.9574.751.15%1,104
Dec 9, 202573.9474.6173.6874.1073.90-0.22%2,146
Dec 8, 202573.8574.2673.8574.2674.06-1,231
Dec 5, 202574.1574.2674.1374.2674.060.63%1,038
Dec 4, 202574.0674.0673.4173.7973.600.11%8,591
Dec 3, 202573.4473.7173.4473.7173.51-0.09%873
Dec 2, 202573.4073.9873.3973.7873.580.14%2,348
Dec 1, 202573.6773.6773.5873.6773.48-0.09%1,639
Nov 28, 202573.6573.7473.6573.7473.540.36%2,142
Nov 26, 202573.4073.5773.4073.4773.280.69%645
Nov 25, 202572.3172.9772.3172.9772.780.24%1,310
Nov 24, 202572.2172.8072.2172.8072.600.90%4,163
Nov 21, 202571.4472.3971.3872.1571.96-0.18%1,246
Nov 20, 202573.7973.7972.2872.2872.09-1.25%3,920
Nov 19, 202573.0073.2072.7473.2073.00-0.70%2,134
Nov 18, 202573.0473.7173.0273.7173.52-0.09%2,666
Nov 17, 202575.1675.1673.6173.7873.59-0.88%2,119
Nov 14, 202574.3174.4474.3174.4474.24-0.19%1,168
Nov 13, 202575.3875.3874.3874.5874.38-0.87%3,840
Nov 12, 202575.2875.2875.2375.2375.04-0.28%708
Nov 11, 202575.2475.4875.2375.4575.250.05%1,086
Nov 10, 202575.0775.4175.0075.4175.211.71%875
Nov 7, 202573.4574.1473.4374.1473.94-0.36%1,666
Nov 6, 202574.6274.6274.3374.4174.21-0.83%1,525
Nov 5, 202574.6875.0374.6875.0374.830.83%1,189
Nov 4, 202574.8674.8674.3674.4274.22-1.66%2,420
Nov 3, 202575.6475.6775.3475.6775.470.67%2,329
Oct 31, 202575.0675.2074.6275.1774.97-0.43%17,543
Oct 30, 202575.3776.0075.1375.4975.29-1.03%11,855
Oct 29, 202576.5977.0176.2876.2876.080.43%7,083
Oct 28, 202575.6875.9575.5575.9575.75-0.16%1,098
Oct 27, 202575.7476.0775.7476.0775.871.27%2,901
Oct 24, 202575.2075.2075.1075.1274.920.66%1,150
Oct 23, 202574.4174.6274.4174.6274.420.92%1,507
Oct 22, 202574.1674.1673.7273.9473.74-0.23%1,818
Oct 21, 202574.2974.4074.1174.1173.91-0.88%8,648
Oct 20, 202574.6274.8174.6274.7774.571.27%1,446
Oct 17, 202573.5073.8373.5073.8373.64-1,197
Oct 16, 202573.7273.9573.7273.8473.640.70%2,135
Oct 15, 202573.0073.4473.0073.3373.131.60%4,673
Oct 14, 202571.5872.3171.5872.1771.98-0.87%2,019