Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BNY Mellon Sustainable Global Emerging Markets ETF (BKES)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.73-0.08 (-0.19%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202240.7340.7340.7340.7340.73-
Aug 04, 202240.8040.8040.8040.8040.80-
Aug 03, 202240.5940.5940.5940.5940.59-
Aug 02, 202240.6340.6340.6340.6340.63-
Aug 01, 202240.8040.8040.8040.8040.80-
Jul 29, 202240.8340.8340.8340.8340.83-
Jul 28, 202240.6440.6440.6440.6440.64-
Jul 27, 202240.3940.3940.3940.3940.39-
Jul 26, 202239.3339.3339.3339.3339.33-
Jul 25, 202239.7439.7439.7439.7439.74-
Jul 22, 202239.7439.7439.7439.7439.74-
Jul 21, 202239.9839.9839.9839.9839.98-
Jul 20, 202239.6939.6939.6939.6939.69-
Jul 19, 202239.8039.8039.8039.8039.80-
Jul 18, 202239.6139.6139.3339.3339.33600
Jul 15, 202239.5639.5639.5639.5639.56-
Jul 14, 202239.2839.2839.2839.2839.28-
Jul 13, 202239.1339.1339.1339.1339.13-
Jul 12, 202239.1839.1839.1839.1839.18-
Jul 11, 202239.3939.3939.3939.3939.39-
Jul 08, 202239.8840.1439.8840.1440.14400
Jul 07, 202240.3540.3540.3540.3540.35300
Jul 06, 202239.6739.6739.6739.6739.67100
Jul 05, 202239.5839.5839.5839.5839.58-
Jul 01, 202239.4939.4939.4939.4939.49-
Jun 30, 202239.6239.6239.6239.6239.62-
Jun 29, 202239.5039.5039.5039.5039.50100
Jun 28, 202240.0140.0140.0140.0140.01-
Jun 27, 202240.4440.4640.3340.3340.331,100
Jun 24, 202240.0440.5540.0440.5540.55900
Jun 23, 202239.4339.4339.4339.4339.43300
Jun 22, 202239.0039.1639.0039.1639.16100
Jun 21, 202239.4039.4039.4039.4039.402,000
Jun 17, 202238.6338.6338.6338.6338.63100
Jun 16, 202238.2938.2938.2938.2938.29100
Jun 15, 202239.0739.0739.0739.0739.07-
Jun 14, 202238.4538.4538.4538.4538.45-
Jun 13, 202238.3438.3438.3438.3438.34100
Jun 10, 202239.2639.2639.2639.2639.26-
Jun 09, 202240.1240.1239.7139.7139.71100
Jun 08, 202240.5940.5940.4140.4140.41800
Jun 07, 202240.7240.7240.7240.7240.72100
Jun 06, 202240.6740.6740.6740.6740.67-
Jun 03, 202240.3140.3140.3140.3140.31-
Jun 02, 202240.9540.9540.9540.9540.95-
Jun 01, 202240.2840.2840.2840.2840.28100
May 31, 202240.6440.6440.6440.6440.64100
May 27, 202240.2340.2340.2340.2340.23-
May 26, 202239.4439.4439.4439.4439.44-
May 25, 202238.8239.0138.8239.0139.01400
May 24, 202239.2639.2639.2639.2639.26-
May 23, 202239.9439.9439.9439.9439.94400
May 20, 202239.6039.6039.6039.6039.60-
May 19, 202239.4439.4439.4439.4439.44-
May 18, 202238.7638.7638.7638.7638.76-
May 17, 202239.6339.6339.6339.6339.63100
May 16, 202238.6238.6238.6238.6238.62-
May 13, 202238.7838.7838.7838.7838.78-
May 12, 202238.0338.2538.0338.2538.25400
May 11, 202238.2238.2238.2238.2238.22-
May 10, 202238.3038.3038.3038.3038.30200
May 09, 202237.9237.9237.9237.9237.92-
May 06, 202239.0239.0239.0239.0239.02300
May 05, 202239.5839.5839.5839.5839.58-
May 04, 202240.0040.7640.0040.7640.761,200
May 03, 202240.3940.5140.3940.5140.51600
May 02, 202240.2940.2940.2640.2640.26700
Apr 29, 202240.4440.4440.4440.4440.44-
Apr 28, 202240.5040.6240.5040.6240.62400
Apr 27, 202240.1340.1340.1340.1340.13-
Apr 26, 202239.1339.1339.1339.1339.13-
Apr 25, 202239.7439.7439.7439.7439.74200
Apr 22, 202240.3240.3240.3240.3240.32-
Apr 21, 202240.8340.8340.8340.8340.83-
Apr 20, 202241.7041.7041.7041.7041.70-
Apr 19, 202241.5841.7841.5841.7841.78200
Apr 18, 202242.1542.1542.1542.1542.15100
Apr 14, 202242.5242.5242.2142.2142.21400
Apr 13, 202242.2642.4742.2642.4742.47400
Apr 12, 202242.3942.3942.3942.3942.39100
Apr 11, 202242.7442.7442.2642.2642.26200
Apr 08, 202243.4243.4243.3743.3743.37300
Apr 07, 202243.2643.2643.2643.2643.26300
Apr 06, 202243.4143.4143.4143.4143.41300
Apr 05, 202244.2444.2444.2444.2444.24-
Apr 04, 202244.8044.8044.8044.8044.80-
Apr 01, 202244.0544.0543.7943.9643.96200
Mar 31, 202243.4343.4343.4343.4343.43100
Mar 30, 202243.8243.8243.8243.8243.82-
Mar 29, 202243.4643.4643.4643.4643.46-
Mar 28, 202242.7642.7642.7642.7642.76-
Mar 25, 202242.9042.9042.6742.9042.90200
Mar 24, 202243.4343.4343.4343.4343.43100
Mar 23, 202243.0643.0643.0643.0643.06100
Mar 22, 202243.3543.3543.3543.3543.35-
Mar 21, 202243.2943.2943.2943.2943.29-
Mar 18, 202243.9143.9143.9143.9143.91100
Mar 17, 202243.3843.3843.3843.3843.38-
Mar 16, 202243.7543.7543.7543.7543.75-
Mar 15, 202241.1141.1141.1141.1141.11300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement