BNY Mellon Emerging Markets Equity ETF (BKEM)
60.08
-0.02
(-0.03%)
USD |
NYSEARCA |
Nov 22, 16:00
59.97
-0.11
(-0.19%)
After-Hours: 20:00
BKEM Price: 60.08 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 59.97 | 60.09 | 59.97 | 60.08 | 2125.00 |
| Nov 21, 2024 | 59.95 | 60.99 | 59.85 | 60.10 | 6789.00 |
| Nov 20, 2024 | 60.11 | 60.24 | 59.95 | 60.24 | 2962.00 |
| Nov 19, 2024 | 60.00 | 60.30 | 60.00 | 60.29 | 2616.00 |
| Nov 18, 2024 | 59.75 | 60.30 | 59.75 | 60.07 | 8236.00 |
| Nov 15, 2024 | 59.50 | 59.50 | 59.34 | 59.37 | 2987.00 |
| Nov 14, 2024 | 59.60 | 59.81 | 59.45 | 59.45 | 4487.00 |
| Nov 13, 2024 | 59.88 | 59.88 | 59.67 | 59.67 | 4426.00 |
| Nov 12, 2024 | 60.20 | 60.22 | 60.08 | 60.13 | 5222.00 |
| Nov 11, 2024 | 61.22 | 61.34 | 61.11 | 61.21 | 3378.00 |
| Nov 08, 2024 | 62.26 | 62.26 | 61.38 | 61.59 | 4399.00 |
| Nov 07, 2024 | 59.83 | 63.36 | 59.83 | 63.18 | 5981.00 |
| Nov 06, 2024 | 61.70 | 62.00 | 61.68 | 61.68 | 3340.00 |
| Nov 05, 2024 | 62.50 | 62.65 | 62.40 | 62.55 | 2285.00 |
| Nov 04, 2024 | 62.19 | 62.19 | 61.76 | 61.76 | 1783.00 |
| Nov 01, 2024 | 61.83 | 61.91 | 61.46 | 61.46 | 1605.00 |
| Oct 31, 2024 | 61.16 | 61.34 | 61.05 | 61.34 | 2283.00 |
| Oct 30, 2024 | 61.69 | 61.98 | 61.69 | 61.71 | 2166.00 |
| Oct 29, 2024 | 62.49 | 62.52 | 62.30 | 62.30 | 2701.00 |
| Oct 28, 2024 | 62.39 | 62.68 | 62.20 | 62.51 | 5030.00 |
| Oct 25, 2024 | 62.75 | 62.75 | 62.32 | 62.32 | 2742.00 |
| Oct 24, 2024 | 62.33 | 62.44 | 62.20 | 62.36 | 3432.00 |
| Oct 23, 2024 | 62.70 | 62.70 | 62.12 | 62.45 | 4500.00 |
| Oct 22, 2024 | 62.87 | 62.96 | 62.72 | 62.88 | 3254.00 |
| Oct 21, 2024 | 62.78 | 62.97 | 62.78 | 62.97 | 7324.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
47.19
Minimum
Oct 24 2022
81.94
Maximum
Feb 17 2021
61.44
Average
59.21
Median
Aug 14 2024