ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

BKEM Bny Mellon Emerging Markets Equity ETF

60.2622
0.4178 (0.70%)
Jun 18 2024 - Closed
Delayed by 15 minutes

BKEM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 60.2622 0.42 0.70% 59.78 60.32 59.78 1,598
Jun 17 2024 59.8444 0.36 0.61% 59.87 59.88 59.50 2,154
Jun 14 2024 59.4803 0.08 0.13% 59.265 59.4803 59.265 3,182
Jun 13 2024 59.4025 -0.05 -0.09% 59.45 59.46 59.245 1,297
Jun 12 2024 59.4559 0.54 0.92% 59.61 59.85 59.4559 2,513
Jun 11 2024 58.9164 -0.35 -0.59% 59.25 59.25 58.665 2,538
Jun 10 2024 59.2631 0.46 0.78% 59.15 59.30 59.15 1,446
Jun 07 2024 58.806 -0.65 -1.09% 59.09 59.1599 58.781 1,596
Jun 06 2024 59.4553 0.43 0.73% 59.25 59.53 59.25 2,530
Jun 05 2024 59.0256 0.77 1.33% 58.79 59.0256 58.79 1,793
Jun 04 2024 58.2514 -0.79 -1.34% 58.37 58.37 58.10 3,308
Jun 03 2024 59.0449 0.74 1.27% 58.96 59.11 58.895 1,272
May 31 2024 58.3034 -0.53 -0.91% 58.59 58.59 57.985 3,053
May 30 2024 58.838 -0.14 -0.23% 58.87 58.99 58.58 1,926
May 29 2024 58.975 -0.86 -1.43% 59.34 59.34 58.84 1,804
May 28 2024 59.8325 -0.12 -0.20% 60.12 60.12 59.81 1,600
May 24 2024 59.9553 0.19 0.32% 59.89 60.12 59.89 525
May 23 2024 59.767 -0.31 -0.52% 60.52 60.52 59.767 525
May 22 2024 60.0807 -0.20 -0.33% 60.57 60.57 60.0807 1,761
May 21 2024 60.2824 -0.42 -0.69% 60.53 60.53 60.21 1,514
May 20 2024 60.6982 -0.20 -0.33% 60.68 60.82 60.634 2,139
May 17 2024 60.8976 0.29 0.48% 60.81 61.00 60.81 4,393
May 16 2024 60.6071 0.30 0.49% 60.60 60.724 60.34 2,821
May 15 2024 60.3102 0.62 1.04% 60.34 60.39 60.10 1,787
May 14 2024 59.6891 0.32 0.54% 59.41 59.79 59.41 988
May 13 2024 59.3676 0.41 0.69% 60.00 60.00 59.22 2,745
May 10 2024 58.9593 0.12 0.21% 58.8764 59.00 58.7805 1,787
May 09 2024 58.8359 0.13 0.23% 58.89 58.89 58.61 1,895
May 08 2024 58.7017 -0.03 -0.05% 58.33 58.79 58.33 2,223
May 07 2024 58.7303 -0.32 -0.55% 59.00 59.00 58.57 914
May 06 2024 59.0528 -0.01 -0.01% 59.26 59.26 58.92 2,147
May 03 2024 59.0593 0.45 0.77% 58.69 59.0593 58.69 1,165
May 02 2024 58.6109 1.38 2.41% 57.69 58.62 57.69 2,242
May 01 2024 57.2317 0.22 0.39% 57.37 57.568 57.2317 1,178
Apr 30 2024 57.01 -0.88 -1.53% 57.1501 57.3698 57.01 1,637
Apr 29 2024 57.8931 0.64 1.12% 57.71 57.95 57.59 71,424
Apr 26 2024 57.251 0.21 0.36% 57.56 57.56 57.19 69,622
Apr 25 2024 57.0441 0.10 0.17% 56.6959 57.0441 56.58 1,818
Apr 24 2024 56.9483 0.21 0.37% 57.00 57.00 56.7855 1,837
Apr 23 2024 56.7362 0.47 0.83% 56.51 56.738 56.51 1,868
Apr 22 2024 56.2671 0.56 1.01% 55.80 56.2671 55.80 2,727
Apr 19 2024 55.7053 -0.24 -0.43% 55.98 55.98 55.695 2,404
Apr 18 2024 55.948 0.20 0.35% 56.00 56.00 55.90 1,884
Apr 17 2024 55.753 -0.03 -0.05% 55.97 55.97 55.57 1,799
Apr 16 2024 55.7808 -0.66 -1.17% 55.78 55.88 55.7048 2,971
Apr 15 2024 56.4421 -0.37 -0.66% 56.95 56.95 56.3045 2,697
Apr 12 2024 56.8143 -1.29 -2.22% 57.53 57.53 56.7193 1,965
Apr 11 2024 58.1026 0.43 0.74% 57.98 58.1093 57.7063 5,688
Apr 10 2024 57.6753 -0.77 -1.31% 57.70 57.78 57.589 2,062
Apr 09 2024 58.4414 0.44 0.76% 58.26 58.46 58.26 2,970
Apr 08 2024 58.00 0.30 0.52% 57.98 58.40 57.97 10,141
Apr 05 2024 57.6977 0.09 0.16% 57.50 57.87 57.50 1,728
Apr 04 2024 57.6041 -0.27 -0.46% 58.41 58.4491 57.6041 2,451
Apr 03 2024 57.8712 0.14 0.23% 57.71 57.9799 57.71 2,141
Apr 02 2024 57.736 0.08 0.13% 57.79 57.82 57.66 2,697
Apr 01 2024 57.66 0.04 0.08% 57.72 57.97 57.4996 10,889
Mar 28 2024 57.616 0.23 0.39% 57.67 57.68 57.51 1,358
Mar 27 2024 57.3901 0.10 0.18% 57.23 57.3901 57.19 3,537
Mar 26 2024 57.2882 -0.05 -0.09% 57.27 57.394 57.27 1,570
Mar 25 2024 57.3425 0.02 0.03% 57.19 57.44 57.18 9,258
Mar 22 2024 57.327 -0.33 -0.58% 57.19 57.47 57.19 2,334
Mar 21 2024 57.659 0.12 0.21% 57.90 57.90 57.6516 1,695

Your Recent History

Delayed Upgrade Clock