BNY Mellon Emerging Markets Equity ETF (BKEM)
60.90
+0.29
(+0.48%)
USD |
NYSEARCA |
May 17, 16:00
BKEM Price: 60.90 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 60.90 | 61.00 | 60.90 | 60.90 | 4393.00 |
May 16, 2024 | 60.34 | 60.72 | 60.34 | 60.61 | 2821.00 |
May 15, 2024 | 60.20 | 60.39 | 60.10 | 60.31 | 1787.00 |
May 14, 2024 | 59.56 | 59.79 | 59.56 | 59.69 | 986.00 |
May 13, 2024 | 59.26 | 59.49 | 59.22 | 59.37 | 2745.00 |
May 10, 2024 | 58.88 | 59.00 | 58.78 | 58.96 | 1787.00 |
May 09, 2024 | 58.61 | 58.86 | 58.61 | 58.84 | 1895.00 |
May 08, 2024 | 58.52 | 58.79 | 58.52 | 58.70 | 2223.00 |
May 07, 2024 | 58.76 | 58.76 | 58.57 | 58.73 | 914.00 |
May 06, 2024 | 59.26 | 59.26 | 58.92 | 59.05 | 2147.00 |
May 03, 2024 | 58.76 | 59.06 | 58.76 | 59.06 | 1165.00 |
May 02, 2024 | 57.69 | 58.62 | 57.69 | 58.61 | 2242.00 |
May 01, 2024 | 57.57 | 57.57 | 57.23 | 57.23 | 1178.00 |
Apr 30, 2024 | 57.15 | 57.37 | 57.01 | 57.01 | 1637.00 |
Apr 29, 2024 | 57.71 | 57.95 | 57.59 | 57.89 | 71424.00 |
Apr 26, 2024 | 57.56 | 57.56 | 57.19 | 57.25 | 69622.00 |
Apr 25, 2024 | 56.70 | 57.04 | 56.58 | 57.04 | 1818.00 |
Apr 24, 2024 | 56.88 | 56.95 | 56.79 | 56.95 | 1837.00 |
Apr 23, 2024 | 56.62 | 56.74 | 56.61 | 56.74 | 1868.00 |
Apr 22, 2024 | 56.20 | 56.27 | 56.07 | 56.27 | 2727.00 |
Apr 19, 2024 | 55.81 | 55.85 | 55.70 | 55.71 | 2404.00 |
Apr 18, 2024 | 56.00 | 56.00 | 55.90 | 55.95 | 1884.00 |
Apr 17, 2024 | 55.97 | 55.97 | 55.57 | 55.75 | 1799.00 |
Apr 16, 2024 | 55.70 | 55.88 | 55.70 | 55.78 | 2971.00 |
Apr 15, 2024 | 56.63 | 56.63 | 56.30 | 56.44 | 2697.00 |
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
61.54
Average
57.86
Median