BNY Mellon Emerging Markets Equity ETF (NY: BKEM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	59.50	59.50	59.34	59.37	2,987	-0.08(-0.13%)
Nov 14, 2024	59.60	59.81	59.45	59.45	4,487	-0.22(-0.38%)
Nov 13, 2024	59.88	59.88	59.67	59.67	4,426	-0.46(-0.77%)
Nov 12, 2024	60.20	60.22	60.08	60.13	5,222	-1.07(-1.75%)
Nov 11, 2024	61.22	61.34	61.11	61.21	3,378	-0.38(-0.62%)
Nov 08, 2024	62.26	62.26	61.38	61.59	4,399	-1.59(-2.52%)
Nov 07, 2024	59.83	63.36	59.83	63.18	5,981	+1.50(+2.43%)
Nov 06, 2024	61.70	62.00	61.68	61.68	3,340	-0.87(-1.39%)
Nov 05, 2024	62.50	62.65	62.41	62.55	2,285	+0.78(+1.27%)
Nov 04, 2024	62.19	62.19	61.76	61.76	1,783	+0.30(+0.49%)
Nov 01, 2024	61.83	61.91	61.46	61.46	1,605	+0.12(+0.20%)
Oct 31, 2024	61.16	61.34	61.05	61.34	2,283	-0.37(-0.59%)
Oct 30, 2024	61.69	61.98	61.69	61.71	2,166	-0.60(-0.96%)
Oct 29, 2024	62.49	62.52	62.30	62.30	2,701	-0.21(-0.33%)
Oct 28, 2024	62.39	62.68	62.20	62.51	5,030	+0.20(+0.31%)
Oct 25, 2024	62.75	62.75	62.32	62.32	2,742	-0.05(-0.08%)
Oct 24, 2024	62.33	62.44	62.20	62.36	3,432	-0.09(-0.14%)
Oct 23, 2024	62.70	62.70	62.12	62.45	4,500	-0.43(-0.68%)
Oct 22, 2024	62.87	62.96	62.72	62.88	3,254	-0.10(-0.15%)
Oct 21, 2024	62.78	62.97	62.78	62.97	10,012	-0.32(-0.51%)
Oct 18, 2024	63.87	63.87	63.30	63.30	4,651	+0.51(+0.81%)
Oct 17, 2024	62.98	62.98	62.74	62.79	3,585	-0.14(-0.22%)
Oct 16, 2024	62.93	63.23	62.93	62.93	6,444	+0.34(+0.54%)
Oct 15, 2024	63.28	63.28	62.59	62.59	2,017	-1.35(-2.11%)
Oct 14, 2024	63.95	64.07	63.88	63.93	2,521	-0.15(-0.23%)
Oct 11, 2024	63.71	64.08	63.71	64.08	2,849	+0.31(+0.49%)
Oct 10, 2024	63.49	63.77	63.49	63.77	1,087	+0.08(+0.13%)
Oct 09, 2024	63.13	63.69	63.13	63.69	3,167	-0.27(-0.42%)
Oct 08, 2024	63.85	63.96	63.52	63.96	3,709	-1.54(-2.34%)
Oct 07, 2024	65.20	65.58	65.13	65.49	4,516	+0.52(+0.81%)
Oct 04, 2024	64.85	64.97	64.56	64.97	2,096	+0.60(+0.94%)
Oct 03, 2024	63.92	64.44	63.92	64.37	5,196	-0.86(-1.32%)
Oct 02, 2024	65.09	65.23	64.93	65.23	2,952	+1.13(+1.76%)
Oct 01, 2024	63.60	64.15	63.52	64.10	389,231	+0.28(+0.44%)
Sep 30, 2024	64.74	64.74	63.74	63.82	1,605	-0.87(-1.34%)
Sep 27, 2024	64.85	64.85	64.68	64.68	748	-0.17(-0.25%)
Sep 26, 2024	66.33	67.63	64.68	64.85	1,966	+2.15(+3.43%)
Sep 25, 2024	62.96	62.96	62.65	62.70	1,938	-0.67(-1.05%)
Sep 24, 2024	62.94	63.36	62.94	63.36	1,367	+2.00(+3.26%)
Sep 23, 2024	61.14	61.42	61.11	61.36	5,969	+0.59(+0.97%)
Sep 20, 2024	60.78	60.90	60.72	60.77	4,433	-0.12(-0.20%)
Sep 19, 2024	60.88	61.04	60.80	60.89	2,639	+1.21(+2.02%)
Sep 18, 2024	59.63	60.35	59.63	59.69	4,036	-0.13(-0.22%)
Sep 17, 2024	59.82	59.82	59.77	59.82	1,414	+0.02(+0.03%)
Sep 16, 2024	59.65	59.80	59.57	59.80	3,060	+0.15(+0.26%)
Sep 13, 2024	59.64	59.73	59.64	59.65	1,727	+0.41(+0.70%)
Sep 12, 2024	58.89	59.23	58.89	59.23	1,326	+0.34(+0.58%)
Sep 11, 2024	58.21	58.89	57.88	58.89	6,428	+0.48(+0.82%)
Sep 10, 2024	58.27	58.41	58.03	58.41	1,632	-0.10(-0.17%)
Sep 09, 2024	58.61	58.61	58.51	58.51	910	+0.45(+0.77%)
Sep 06, 2024	58.38	58.38	58.06	58.06	1,866	-1.08(-1.82%)
Sep 05, 2024	59.14	59.26	59.14	59.14	14,764	+0.16(+0.27%)
Sep 04, 2024	59.17	59.17	58.92	58.98	2,762	-0.04(-0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.