ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

BKEM Bny Mellon Emerging Markets Equity ETF

59.4803
0.0778 (0.13%)
Jun 14 2024 - Closed
Delayed by 15 minutes

BKEM Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 20 2024 57.5363 0.55 0.96% 57.08 57.5363 57.07 2,388
Mar 19 2024 56.9871 -0.23 -0.41% 56.84 57.07 56.68 2,121
Mar 18 2024 57.2213 0.15 0.27% 57.40 57.42 57.182 1,097