Skip to main content
BNY Mellon Emerging Markets Equity ETF (BKEM)
NYSEARCA: BKEM · Real-Time Price · USD
88.09
-0.95 (-1.07%)
At close: Apr 28, 2026, 4:00 PM EDT
88.09
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

BKEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202689.5389.5388.9389.0489.040.13%1,389
Apr 24, 202688.4688.9888.3288.9288.922.50%1,733
Apr 23, 202686.7187.7386.2386.7586.75-1.54%2,907
Apr 22, 202688.1988.1988.1188.1188.111.65%1,116
Apr 21, 202688.1888.4486.6886.6886.68-1.28%2,322
Apr 20, 202687.9687.9987.6487.8187.81-0.65%1,173
Apr 17, 202688.7289.1387.8988.3888.381.31%3,994
Apr 16, 202686.3487.2986.3487.2487.240.45%1,533
Apr 15, 202686.2686.8586.2686.8586.850.37%674
Apr 14, 202686.0786.6185.5586.5386.531.58%3,553
Apr 13, 202683.8585.2583.8585.1885.181.04%1,040
Apr 10, 202684.6384.6384.3084.3084.300.91%3,168
Apr 9, 202683.1884.5483.1883.5483.54-0.46%2,288
Apr 8, 202680.1584.4380.1583.9383.935.03%2,337
Apr 7, 202679.3779.9878.9679.9179.910.42%1,547
Apr 6, 202679.9279.9279.3879.5779.570.78%3,413
Apr 2, 202677.0479.5277.0478.9678.96-1.08%2,751
Apr 1, 202679.8580.0179.8279.8279.820.74%846
Mar 31, 202677.6279.2377.1379.2379.233.62%3,174
Mar 30, 202677.7177.7176.4676.4676.46-1.00%1,372
Mar 27, 202677.7477.7477.0377.2377.23-0.58%2,327
Mar 26, 202678.6278.6277.6677.6877.68-3.16%1,616
Mar 25, 202680.3780.5080.2280.2280.221.74%1,055
Mar 24, 202678.4179.1478.4178.8578.85-1.69%3,250
Mar 23, 202680.4280.7379.5180.2180.212.85%4,143
Mar 20, 202679.9579.9577.9277.9877.98-3.12%2,201
Mar 19, 202680.5080.5078.0880.4980.49-0.15%4,132
Mar 18, 202680.9881.5680.6180.6180.61-1.86%2,313
Mar 17, 202681.4182.6081.4182.1482.130.46%4,323
Mar 16, 202681.0881.8181.0881.7681.762.67%2,072
Mar 13, 202680.8980.8979.5579.6379.630.31%2,116
Mar 12, 202679.9179.9179.3879.3979.39-3.15%1,182
Mar 11, 202682.1482.1481.6581.9781.970.74%1,406
Mar 10, 202684.1684.1681.2281.3781.37-0.08%4,246
Mar 9, 202679.1281.4378.1681.4381.431.60%5,053
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