BNY Mellon Sustainable Global Emerging Markets ETF (BKES)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 10:57AM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 04 Mar 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 01 Mar 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 29 Feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 28 Feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 27 Feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 26 Feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 23 Feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 22 Feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 21 Feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 20 Feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 16 Feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 15 Feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 14 Feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 1 |
| 13 Feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 2 |
| 12 Feb 2024 | 37.27 | 37.32 | 37.24 | 37.32 | 37.32 | 6,244 |
| 09 Feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 2 |
| 08 Feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 1 |
| 07 Feb 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 2 |
| 06 Feb 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 2 |
| 05 Feb 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 10 |
| 02 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 10 |
| 01 Feb 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 38 |
| 31 Jan 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 10 |
| 30 Jan 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 38 |
| 29 Jan 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 38 |
| 26 Jan 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 2 |
| 25 Jan 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 2 |
| 24 Jan 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 2 |
| 23 Jan 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 2 |
| 22 Jan 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 2 |
| 19 Jan 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 2 |
| 18 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2 |
| 17 Jan 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 2 |
| 16 Jan 2024 | 38.14 | 38.15 | 37.80 | 37.80 | 37.80 | 200 |
| 12 Jan 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 2 |
| 11 Jan 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 2 |
| 10 Jan 2024 | 38.62 | 38.62 | 38.61 | 38.61 | 38.61 | 203 |
| 09 Jan 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2 |
| 08 Jan 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 20 |
| 05 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 6 |
| 04 Jan 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 72 |
| 03 Jan 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 1 |
| 02 Jan 2024 | 39.77 | 39.77 | 39.63 | 39.63 | 39.63 | 251 |
| 29 Dec 2023 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 1 |
| 28 Dec 2023 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 94 |
| 27 Dec 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 8 |
| 27 Dec 2023 | 0.2372 Dividend | |||||
| 26 Dec 2023 | 39.86 | 39.86 | 39.86 | 39.86 | 39.62 | 1 |
| 22 Dec 2023 | 39.63 | 39.63 | 39.63 | 39.63 | 39.40 | 1 |
| 21 Dec 2023 | 39.48 | 39.48 | 39.48 | 39.48 | 39.25 | 1 |
| 20 Dec 2023 | 38.75 | 38.75 | 38.75 | 38.75 | 38.52 | 1 |
| 19 Dec 2023 | 39.55 | 39.55 | 39.55 | 39.55 | 39.32 | 1 |
| 18 Dec 2023 | 39.25 | 39.26 | 39.15 | 39.25 | 39.01 | 1,892 |
| 15 Dec 2023 | 39.45 | 39.45 | 39.45 | 39.45 | 39.21 | 1 |
| 14 Dec 2023 | 39.60 | 39.60 | 39.60 | 39.60 | 39.36 | 1 |
| 13 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.77 | 1 |
| 12 Dec 2023 | 38.63 | 38.63 | 38.63 | 38.63 | 38.40 | 1 |
| 11 Dec 2023 | 38.83 | 38.83 | 38.83 | 38.83 | 38.60 | 1 |
| 08 Dec 2023 | 38.63 | 38.63 | 38.63 | 38.63 | 38.40 | 1 |
| 07 Dec 2023 | 38.73 | 38.73 | 38.73 | 38.73 | 38.50 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.