Dark

BKES
BNY Mellon Sustainable Global Emerging Markets ETF
stock NYSE

Inactive

Feb 14, 2024

37.33USD-0.001%(0.00)0

Pre-market

0.00USD-100.000%(-37.33)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-14	37.3291	37.3291	37.3291	37.3291	-0.001%	0	0.000%
2024-02-13	37.3295	37.3295	37.3295	37.3295	+0.020%	2	-0.001%
2024-02-12	37.2710	37.3222	37.2400	37.3222	-0.020%	6,244	+0.018%
2024-02-09	37.3298	37.3298	37.3298	37.3298	-0.130%	2	-0.002%
2024-02-08	37.3783	37.3783	37.3783	37.3783	-0.137%	0	-0.132%
2024-02-07	37.4294	37.4294	37.4294	37.4294	-0.525%	2	-0.268%
2024-02-06	37.6269	37.6269	37.6269	37.6269	+0.028%	2	-0.791%
2024-02-05	37.6164	37.6164	37.6164	37.6164	+0.587%	0	-0.764%
2024-02-02	37.3967	37.3967	37.3967	37.3967	-0.942%	10	-0.181%
2024-02-01	37.7523	37.7523	37.7523	37.7523	+1.317%	0	-1.121%
2024-01-31	37.2616	37.2616	37.2616	37.2616	-0.147%	10	+0.181%
2024-01-30	37.3164	37.3164	37.3164	37.3164	-0.557%	0	+0.034%
2024-01-29	37.5254	37.5254	37.5254	37.5254	-0.321%	38	-0.523%
2024-01-26	37.6464	37.6464	37.6464	37.6464	-0.181%	0	-0.843%
2024-01-25	37.7148	37.7148	37.7148	37.7148	-0.326%	0	-1.023%
2024-01-24	37.8383	37.8383	37.8383	37.8383	+0.846%	0	-1.346%
2024-01-23	37.5207	37.5207	37.5207	37.5207	-0.029%	0	-0.511%
2024-01-22	37.5316	37.5316	37.5316	37.5316	-0.832%	0	-0.540%
2024-01-19	37.8465	37.8465	37.8465	37.8465	+0.661%	0	-1.367%
2024-01-18	37.5980	37.5980	37.5980	37.5980	+1.029%	0	-0.715%
2024-01-17	37.2150	37.2150	37.2150	37.2150	-1.547%	0	+0.307%
2024-01-16	38.1400	38.1499	37.7998	37.7998	-2.162%	200	-1.245%
2024-01-12	38.6350	38.6350	38.6350	38.6350	+0.264%	0	-3.380%
2024-01-11	38.5334	38.5334	38.5334	38.5334	-0.198%	0	-3.125%
2024-01-10	38.6200	38.6200	38.6100	38.6100	+0.021%	203	-3.318%
2024-01-09	38.6018	38.6018	38.6018	38.6018	-1.049%	0	-3.297%
2024-01-08	39.0112	39.0112	39.0112	39.0112	-0.373%	20	-4.312%
2024-01-05	39.1571	39.1571	39.1571	39.1571	+0.206%	6	-4.668%
2024-01-04	39.0765	39.0765	39.0765	39.0765	-0.384%	72	-4.472%
2024-01-03	39.2272	39.2272	39.2272	39.2272	-1.018%	0	-4.839%
2024-01-02	39.7700	39.7700	39.6308	39.6308	-1.584%	251	-5.808%
2023-12-29	40.2688	40.2688	40.2688	40.2688	+0.086%	1	-7.300%
2023-12-28	40.2340	40.2340	40.2340	40.2340	+1.101%	94	-7.220%
2023-12-27	39.7957	39.7957	39.7957	39.7957	-0.150%	8	-6.198%
2023-12-26	39.8554	39.8554	39.8554	39.8554	+0.563%	0	-6.339%
2023-12-22	39.6322	39.6322	39.6322	39.6322	+0.381%	0	-5.811%
2023-12-21	39.4817	39.4817	39.4817	39.4817	+1.891%	0	-5.452%
2023-12-20	38.7490	38.7490	38.7490	38.7490	-2.032%	0	-3.664%
2023-12-19	39.5526	39.5526	39.5526	39.5526	+0.781%	0	-5.622%
2023-12-18	39.2500	39.2600	39.1500	39.2462	-0.516%	1,892	-4.885%
2023-12-15	39.4497	39.4497	39.4497	39.4497	-0.378%	0	-5.375%
2023-12-14	39.5993	39.5993	39.5993	39.5993	+1.539%	0	-5.733%
2023-12-13	38.9990	38.9990	38.9990	38.9990	+0.944%	0	-4.282%
2023-12-12	38.6342	38.6342	38.6342	38.6342	-0.502%	0	-3.378%
2023-12-11	38.8293	38.8293	38.8293	38.8293	+0.523%	0	-3.864%
2023-12-08	38.6271	38.6271	38.6271	38.6271	-0.272%	0	-3.360%
2023-12-07	38.7326	38.7326	38.7326	38.7326	+0.312%	0	-3.624%
2023-12-06	38.6121	38.6121	38.6121	38.6121	+0.028%	20	-3.323%
2023-12-05	38.6013	38.6013	38.6013	38.6013	-0.768%	0	-3.296%
2023-12-04	38.9001	38.9001	38.9001	38.9001	-0.601%	0	-4.039%
2023-12-01	39.1355	39.1355	39.1355	39.1355	+0.607%	0	-4.616%
2023-11-30	38.8995	38.8995	38.8995	38.8995	+0.222%	0	-4.037%
2023-11-29	38.8135	38.8135	38.8135	38.8135	-0.161%	0	-3.824%
2023-11-28	38.8762	38.8762	38.8762	38.8762	+0.503%	0	-3.980%
2023-11-27	38.6818	38.6818	38.6818	38.6818	-0.205%	12	-3.497%
2023-11-24	38.7613	38.7613	38.7613	38.7613	+0.108%	0	-3.695%
2023-11-22	38.7195	38.7195	38.7195	38.7195	-0.208%	1	-3.591%
2023-11-21	38.8002	38.8002	38.8002	38.8002	-0.515%	0	-3.791%
2023-11-20	39.0011	39.0011	39.0011	39.0011	+0.834%	0	-4.287%
2023-11-17	38.6784	38.6784	38.6784	38.6784	+0.747%	1	-3.489%
2023-11-16	38.3918	38.3918	38.3918	38.3918	-0.616%	1	-2.768%
2023-11-15	38.6296	38.6296	38.6296	38.6296	+0.738%	3	-3.367%
2023-11-14	38.3465	38.3465	38.3465	38.3465	+2.165%	0	-2.653%
2023-11-13	37.5338	37.5338	37.5338	37.5338	-0.432%	0	-0.545%
2023-11-10	37.6968	37.6968	37.6968	37.6968	+0.755%	0	-0.975%
2023-11-09	37.4145	37.4145	37.4145	37.4145	-0.675%	0	-0.228%
2023-11-08	37.6686	37.6686	37.6686	37.6686	-0.203%	1	-0.901%
2023-11-07	37.7454	37.7454	37.7454	37.7454	-0.196%	0	-1.103%
2023-11-06	37.8197	37.8197	37.8197	37.8197	+0.610%	0	-1.297%
2023-11-03	37.5905	37.5905	37.5905	37.5905	+1.819%	0	-0.695%
2023-11-02	36.9189	36.9189	36.9189	36.9189	+1.556%	0	+1.111%
2023-11-01	36.3534	36.3534	36.3534	36.3534	+0.381%	0	+2.684%
2023-10-31	36.2153	36.2153	36.2153	36.2153	-0.148%	0	+3.075%
2023-10-30	36.2691	36.2691	36.2691	36.2691	+1.112%	0	+2.923%
2023-10-27	35.8701	35.8701	35.8701	35.8701	+0.196%	0	+4.067%
2023-10-26	35.7998	35.7998	35.7998	35.7998	-0.197%	8	+4.272%
2023-10-25	35.8703	35.8703	35.8703	35.8703	-1.807%	0	+4.067%
2023-10-24	36.5305	36.5305	36.5305	36.5305	+0.893%	0	+2.186%
2023-10-23	36.2073	36.2073	36.2073	36.2073	-0.249%	0	+3.098%
2023-10-20	36.2977	36.2977	36.2977	36.2977	-1.095%	5	+2.842%
2023-10-19	36.6994	36.6994	36.6994	36.6994	-0.375%	0	+1.716%
2023-10-18	36.8374	36.8374	36.8374	36.8374	-1.936%	0	+1.335%
2023-10-17	37.5648	37.5648	37.5648	37.5648	-0.544%	0	-0.627%
2023-10-16	37.5500	37.7702	37.4500	37.7702	+0.511%	700	-1.168%
2023-10-13	37.5780	37.5780	37.5780	37.5780	-0.947%	0	-0.662%
2023-10-12	37.9372	37.9372	37.9372	37.9372	-0.666%	0	-1.603%
2023-10-11	38.1914	38.1914	38.1914	38.1914	+0.370%	0	-2.258%
2023-10-10	38.0508	38.0508	38.0508	38.0508	+1.097%	0	-1.897%
2023-10-09	37.6380	37.6380	37.6380	37.6380	-0.745%	10	-0.821%
2023-10-06	37.9204	37.9204	37.9204	37.9204	+0.962%	0	-1.559%
2023-10-05	37.5591	37.5591	37.5591	37.5591	+0.088%	0	-0.612%
2023-10-04	37.5261	37.5261	37.5261	37.5261	+0.494%	0	-0.525%
2023-10-03	37.3416	37.3416	37.3416	37.3416	-0.746%	5	-0.033%
2023-10-02	37.6224	37.6224	37.6224	37.6224	-0.417%	0	-0.780%
2023-09-29	37.7798	37.7798	37.7798	37.7798	-0.010%	0	-1.193%
2023-09-28	37.7837	37.7837	37.7837	37.7837	+0.206%	0	-1.203%
2023-09-27	37.7059	37.7059	37.7059	37.7059	+0.448%	0	-0.999%
2023-09-26	37.5376	37.5376	37.5376	37.5376	-1.262%	2	-0.555%
2023-09-25	38.0172	38.0172	38.0172	38.0172	+0.062%	24	-1.810%
2023-09-22	37.9936	37.9936	37.9936	37.9936	+0.506%	1	-1.749%
2023-09-21	38.0400	38.0400	37.8022	37.8022	-1.524%	2,320	-1.252%
2023-09-20	38.7000	38.7400	38.3874	38.3874	-0.313%	1,202	-2.757%
2023-09-19	38.5078	38.5078	38.5078	38.5078	-0.545%	0	-3.061%
2023-09-18	38.7700	38.7700	38.7190	38.7190	-0.271%	400	-3.590%
2023-09-15	38.9200	38.9200	38.8242	38.8242	-0.219%	200	-3.851%
2023-09-14	38.9000	38.9096	38.9000	38.9096	+0.236%	2,801	-4.062%
2023-09-13	38.8181	38.8181	38.8181	38.8181	-0.197%	0	-3.836%
2023-09-12	38.8947	38.8947	38.8947	38.8947	-0.600%	0	-4.025%
2023-09-11	39.1295	39.1295	39.1295	39.1295	+1.132%	0	-4.601%
2023-09-08	38.6914	38.6914	38.6914	38.6914	+0.402%	2	-3.521%
2023-09-07	38.7000	38.7000	38.5200	38.5364	-0.990%	1,800	-3.133%
2023-09-06	38.9218	38.9218	38.9218	38.9218	-0.556%	0	-4.092%
2023-09-05	39.0900	39.1395	39.0800	39.1395	-0.129%	2,800	-4.626%
2023-09-01	39.1800	39.1900	39.1800	39.1900	+0.209%	2,527	-4.748%
2023-08-31	39.1083	39.1083	39.1083	39.1083	-0.811%	0	-4.549%
2023-08-30	39.4282	39.4282	39.4282	39.4282	-0.250%	2	-5.324%
2023-08-29	39.5270	39.5270	39.5270	39.5270	+1.315%	1	-5.561%
2023-08-28	39.0140	39.0140	39.0140	39.0140	+0.631%	54	-4.319%
2023-08-25	38.7694	38.7694	38.7694	38.7694	-0.323%	23	-3.715%
2023-08-24	39.2900	39.2900	38.8951	38.8951	-0.329%	2,901	-4.026%
2023-08-23	39.0236	39.0236	39.0236	39.0236	+0.948%	1	-4.342%
2023-08-22	38.6571	38.6571	38.6571	38.6571	+0.041%	45	-3.435%
2023-08-21	38.6411	38.6411	38.6411	38.6411	-0.078%	2	-3.395%
2023-08-18	38.6713	38.6713	38.6713	38.6713	-0.504%	0	-3.471%
2023-08-17	38.8673	38.8673	38.8673	38.8673	+0.092%	1	-3.958%
2023-08-16	38.8314	38.8314	38.8314	38.8314	-0.534%	0	-3.869%
2023-08-15	39.0400	39.0400	39.0400	39.0400	-1.464%	329	-4.382%
2023-08-14	39.6200	39.6200	39.6200	39.6200	-0.460%	395	-5.782%
2023-08-11	39.8030	39.8030	39.8030	39.8030	-1.794%	0	-6.215%
2023-08-10	40.5300	40.5300	40.5300	40.5300	+0.074%	157	-7.898%
2023-08-09	40.5000	40.5000	40.5000	40.5000	+0.199%	100	-7.829%
2023-08-08	40.4194	40.4194	40.4194	40.4194	-1.127%	5	-7.646%
2023-08-07	40.8800	40.8800	40.8800	40.8800	+0.061%	311	-8.686%
2023-08-04	40.8551	40.8551	40.8551	40.8551	+0.233%	0	-8.631%
2023-08-03	40.7600	40.7600	40.7600	40.7600	-0.025%	503	-8.417%
2023-08-02	40.7300	40.7700	40.7300	40.7700	-1.668%	780	-8.440%
2023-08-01	41.4617	41.4617	41.4617	41.4617	-0.798%	10	-9.967%
2023-07-31	41.7951	41.7951	41.7951	41.7951	-0.227%	0	-10.685%
2023-07-28	41.8900	41.8900	41.8900	41.8900	+1.411%	200	-10.888%
2023-07-27	41.3072	41.3072	41.3072	41.3072	-0.728%	0	-9.631%
2023-07-26	41.6100	41.6100	41.6100	41.6100	-0.144%	200	-10.288%
2023-07-25	41.8000	41.8000	41.6700	41.6700	+0.784%	4,530	-10.417%
2023-07-24	41.3459	41.3459	41.3459	41.3459	+0.680%	0	-9.715%
2023-07-21	41.0665	41.0665	41.0665	41.0665	+0.138%	0	-9.101%
2023-07-20	41.1400	41.1400	41.0100	41.0100	-0.889%	1,751	-8.976%
2023-07-19	41.3777	41.3777	41.3777	41.3777	-0.606%	31	-9.784%
2023-07-18	41.6300	41.6300	41.5500	41.6300	-0.152%	2,570	-10.331%
2023-07-17	41.6935	41.6935	41.6935	41.6935	-0.159%	0	-10.468%
2023-07-14	41.7600	41.7600	41.7600	41.7600	-0.453%	201	-10.610%
2023-07-13	41.9500	41.9500	41.9500	41.9500	+1.109%	195	-11.015%
2023-07-12	41.4900	41.4900	41.4900	41.4900	+1.477%	200	-10.029%
2023-07-11	40.8863	40.8863	40.8863	40.8863	+0.780%	2	-8.700%
2023-07-10	40.5700	40.5700	40.5700	40.5700	+0.074%	300	-7.988%
2023-07-07	40.5401	40.5401	40.5401	40.5401	+0.543%	51	-7.921%
2023-07-06	40.3213	40.3213	40.3213	40.3213	-1.799%	50	-7.421%
2023-07-05	41.0600	41.0600	41.0600	41.0600	-0.760%	340	-9.086%
2023-07-03	41.3745	41.3745	41.3745	41.3745	+0.506%	56	-9.778%
2023-06-30	41.1661	41.1661	41.1661	41.1661	+1.444%	0	-9.321%
2023-06-29	40.5800	40.5800	40.5800	40.5800	0.000%	201	-8.011%
2023-06-28	40.5800	40.5800	40.5800	40.5800	-0.466%	401	-8.011%
2023-06-27	40.6700	40.7700	40.6700	40.7700	+0.954%	1,820	-8.440%
2023-06-26	40.3100	40.5000	40.3100	40.3848	+0.086%	6,076	-7.566%
2023-06-23	40.3500	40.3500	40.3500	40.3500	-1.320%	101	-7.487%
2023-06-22	40.8899	40.8899	40.8899	40.8899	-0.455%	0	-8.708%
2023-06-21	41.0768	41.0768	41.0768	41.0768	-0.453%	0	-9.124%
2023-06-20	41.2637	41.2637	41.2637	41.2637	-0.874%	109	-9.535%
2023-06-16	41.6275	41.6275	41.6275	41.6275	-0.072%	3	-10.326%
2023-06-15	41.6575	41.6575	41.6575	41.6575	+1.500%	0	-10.390%
2023-06-14	41.0419	41.0419	41.0419	41.0419	+0.441%	0	-9.046%
2023-06-13	40.8617	40.8617	40.8617	40.8617	+0.890%	7	-8.645%
2023-06-12	40.5012	40.5012	40.5012	40.5012	+0.744%	4	-7.832%
2023-06-09	40.2019	40.2019	40.2019	40.2019	-0.220%	0	-7.146%
2023-06-08	40.2904	40.2904	40.2904	40.2904	+0.365%	0	-7.350%
2023-06-07	40.1439	40.1439	40.1439	40.1439	-0.338%	0	-7.012%
2023-06-06	40.2800	40.2800	40.2800	40.2800	+0.520%	100	-7.326%
2023-06-05	40.0715	40.0715	40.0715	40.0715	-0.837%	2	-6.844%
2023-06-02	40.4097	40.4097	40.4097	40.4097	+0.764%	12	-7.623%
2023-06-01	40.1033	40.1033	40.1033	40.1033	+1.082%	2	-6.918%
2023-05-31	39.6740	39.6740	39.6740	39.6740	-0.761%	0	-5.910%
2023-05-30	39.9782	39.9782	39.9782	39.9782	-1.410%	2	-6.626%
2023-05-26	40.5500	40.5500	40.5500	40.5500	+1.706%	100	-7.943%
2023-05-25	39.8700	39.8700	39.8700	39.8700	+0.043%	411	-6.373%
2023-05-24	39.8528	39.8528	39.8528	39.8528	-0.193%	10	-6.333%
2023-05-23	39.9300	39.9300	39.9300	39.9300	-0.922%	198	-6.514%
2023-05-22	40.3017	40.3017	40.3017	40.3017	+0.328%	10	-7.376%
2023-05-19	40.1700	40.1700	40.1700	40.1700	+0.420%	212	-7.072%
2023-05-18	40.0018	40.0018	40.0018	40.0018	-0.437%	7	-6.681%
2023-05-17	40.2300	40.2400	40.1775	40.1775	-0.140%	1,476	-7.090%
2023-05-16	40.2800	40.2800	40.2338	40.2338	-0.500%	312	-7.220%
2023-05-15	40.4360	40.4360	40.4360	40.4360	+1.736%	0	-7.683%
2023-05-12	39.7460	39.7460	39.7460	39.7460	-0.809%	98	-6.081%
2023-05-11	40.0499	40.0700	39.9499	40.0700	-0.200%	4,398	-6.840%
2023-05-10	40.1501	40.1501	40.1501	40.1501	+0.695%	0	-7.026%
2023-05-09	39.8731	39.8731	39.8731	39.8731	-0.588%	0	-6.380%
2023-05-08	40.1089	40.1089	40.1089	40.1089	+0.186%	0	-6.931%
2023-05-05	40.0344	40.0344	40.0344	40.0344	+0.176%	58	-6.757%
2023-05-04	39.9642	39.9642	39.9642	39.9642	+0.256%	0	-6.594%
2023-05-03	39.8622	39.8622	39.8622	39.8622	+0.032%	0	-6.355%
2023-05-02	39.8493	39.8493	39.8493	39.8493	-0.244%	0	-6.324%
2023-05-01	39.9467	39.9467	39.9467	39.9467	-0.311%	50	-6.553%
2023-04-28	40.0714	40.0714	40.0714	40.0714	+0.530%	0	-6.844%
2023-04-27	39.8600	39.8600	39.8600	39.8600	+1.168%	100	-6.349%
2023-04-26	39.4000	39.4000	39.4000	39.4000	+1.100%	398	-5.256%
2023-04-25	38.9715	38.9715	38.9715	38.9715	-1.711%	1	-4.214%
2023-04-24	39.6500	39.6500	39.6500	39.6500	+0.131%	100	-5.853%
2023-04-21	39.5981	39.5981	39.5981	39.5981	-0.732%	0	-5.730%
2023-04-20	39.8900	39.8900	39.8900	39.8900	-0.029%	200	-6.420%
2023-04-19	40.0000	40.0000	39.9014	39.9014	-1.171%	205	-6.447%
2023-04-18	40.3742	40.3742	40.3742	40.3742	-0.067%	0	-7.542%
2023-04-17	40.4013	40.4013	40.4013	40.4013	-0.050%	0	-7.604%
2023-04-14	40.4215	40.4215	40.4215	40.4215	-0.415%	0	-7.650%
2023-04-13	40.5900	40.5900	40.5900	40.5900	+0.970%	300	-8.034%
2023-04-12	40.2000	40.2000	40.2000	40.2000	+0.144%	200	-7.142%
2023-04-11	40.1421	40.1421	40.1421	40.1421	+0.380%	0	-7.008%
2023-04-10	39.9900	39.9900	39.9900	39.9900	+0.255%	100	-6.654%
2023-04-06	39.8882	39.8882	39.8882	39.8882	+0.121%	0	-6.416%
2023-04-05	39.8400	39.8400	39.8400	39.8400	-0.058%	300	-6.302%
2023-04-04	39.8633	39.8633	39.8633	39.8633	-0.142%	0	-6.357%
2023-04-03	39.9200	39.9200	39.9200	39.9200	-0.050%	300	-6.490%
2023-03-31	39.9400	39.9400	39.9400	39.9400	-0.324%	100	-6.537%
2023-03-30	40.0700	40.0700	40.0700	40.0700	+0.932%	300	-6.840%
2023-03-29	39.7000	39.7000	39.7000	39.7000	+0.793%	100	-5.972%
2023-03-28	39.3878	39.3878	39.3878	39.3878	+0.212%	0	-5.227%
2023-03-27	39.3044	39.3044	39.3044	39.3044	+0.318%	0	-5.026%
2023-03-24	39.1800	39.1800	39.1800	39.1800	-0.131%	200	-4.724%
2023-03-23	39.2313	39.2313	39.2313	39.2313	+0.652%	0	-4.849%
2023-03-22	39.0900	39.0900	38.9770	38.9770	+0.600%	400	-4.228%
2023-03-21	38.7446	38.7446	38.7446	38.7446	+0.900%	0	-3.653%
2023-03-20	38.3991	38.3991	38.3991	38.3991	+0.126%	11	-2.787%
2023-03-17	38.3509	38.3509	38.3509	38.3509	-0.825%	0	-2.664%
2023-03-16	38.8300	38.8300	38.6700	38.6700	+0.992%	897	-3.468%
2023-03-15	38.2900	38.2900	38.2900	38.2900	-1.720%	197	-2.510%
2023-03-14	38.9601	38.9601	38.9601	38.9601	-0.205%	0	-4.186%
2023-03-13	39.0400	39.0400	39.0400	39.0400	-0.300%	300	-4.382%
2023-03-10	39.3500	39.3500	39.1575	39.1575	-0.328%	110	-4.669%
2023-03-09	39.2862	39.2862	39.2862	39.2862	-1.563%	0	-4.982%
2023-03-08	39.8200	39.9100	39.8200	39.9100	+0.302%	805	-6.467%
2023-03-07	39.7900	39.7900	39.7900	39.7900	-1.266%	397	-6.185%
2023-03-06	40.3000	40.3000	40.3000	40.3000	-0.124%	100	-7.372%
2023-03-03	40.3500	40.3500	40.3500	40.3500	+0.749%	397	-7.487%
2023-03-02	40.0500	40.0500	40.0500	40.0500	0.000%	498	-6.794%
2023-03-01	40.0500	40.0500	40.0500	40.0500	+1.341%	397	-6.794%
2023-02-28	39.5200	39.5200	39.5200	39.5200	+0.023%	355	-5.544%
2023-02-27	39.4300	39.5111	39.4300	39.5111	+0.460%	1,279	-5.522%
2023-02-24	39.3300	39.3300	39.3300	39.3300	-1.847%	300	-5.087%
2023-02-23	40.0700	40.0700	40.0700	40.0700	+0.564%	495	-6.840%
2023-02-22	39.8451	39.8451	39.8451	39.8451	-0.803%	97	-6.314%
2023-02-21	40.1676	40.1676	40.1676	40.1676	-0.845%	81	-7.067%
2023-02-17	40.5100	40.5100	40.5100	40.5100	-1.134%	300	-7.852%
2023-02-16	40.9745	40.9745	40.9745	40.9745	-0.884%	0	-8.897%
2023-02-15	41.3400	41.3400	41.3400	41.3400	-0.241%	201	-9.702%
2023-02-14	41.4400	41.4400	41.4400	41.4400	-0.070%	301	-9.920%
2023-02-13	41.4691	41.4691	41.4691	41.4691	+0.531%	0	-9.983%
2023-02-10	41.2500	41.2500	41.2500	41.2500	-0.596%	414	-9.505%
2023-02-09	41.7300	41.7300	41.4973	41.4973	+0.846%	1,410	-10.045%
2023-02-08	41.1492	41.1492	41.1492	41.1492	-0.172%	0	-9.284%
2023-02-07	41.2200	41.2200	41.2200	41.2200	+0.049%	300	-9.439%
2023-02-06	41.2000	41.2000	41.2000	41.2000	-0.861%	521	-9.395%
2023-02-03	41.5579	41.5579	41.5579	41.5579	-1.541%	0	-10.176%
2023-02-02	42.2000	42.2084	42.0800	42.2084	-0.428%	2,598	-11.560%
2023-02-01	42.4300	42.4300	42.3900	42.3900	+1.188%	489	-11.939%
2023-01-31	41.7800	41.8923	41.7800	41.8923	-0.512%	1,599	-10.893%
2023-01-30	42.1079	42.1079	42.1079	42.1079	-0.881%	0	-11.349%
2023-01-27	42.4823	42.4823	42.4823	42.4823	-0.765%	60	-12.130%
2023-01-26	42.8100	42.8100	42.8100	42.8100	+0.830%	200	-12.803%
2023-01-25	42.4578	42.4578	42.4578	42.4578	+0.236%	14	-12.080%
2023-01-24	42.3578	42.3578	42.3578	42.3578	-0.194%	16	-11.872%
2023-01-23	42.4402	42.4402	42.4402	42.4402	+0.980%	0	-12.043%
2023-01-20	42.0285	42.0285	42.0285	42.0285	+0.886%	0	-11.181%
2023-01-19	41.6592	41.6592	41.6592	41.6592	+0.411%	12	-10.394%
2023-01-18	41.4885	41.4885	41.4885	41.4885	-0.364%	0	-10.025%
2023-01-17	41.6399	41.6399	41.6399	41.6399	-0.121%	0	-10.353%
2023-01-13	41.5637	41.6905	41.5637	41.6905	+0.607%	300	-10.461%
2023-01-12	41.4389	41.4389	41.4389	41.4389	+1.485%	0	-9.918%
2023-01-11	40.8325	40.8325	40.8325	40.8325	+0.178%	0	-8.580%
2023-01-10	40.7600	40.7600	40.7600	40.7600	+0.654%	200	-8.417%
2023-01-09	40.4950	40.4950	40.4950	40.4950	+0.902%	0	-7.818%
2023-01-06	40.1330	40.1330	40.1330	40.1330	+1.921%	0	-6.987%
2023-01-05	39.3767	39.3767	39.3767	39.3767	-0.448%	1	-5.200%
2023-01-04	39.5539	39.5539	39.5539	39.5539	+1.083%	63	-5.625%
2023-01-03	39.1300	39.1300	39.1300	39.1300	+0.511%	100	-4.602%
2022-12-30	38.9311	38.9311	38.9311	38.9311	-0.939%	1	-4.115%
2022-12-29	39.3000	39.3000	39.3000	39.3000	+1.681%	160	-5.015%
2022-12-28	38.6503	38.6503	38.6503	38.6503	-1.377%	1	-3.418%
2022-12-27	39.1900	39.1900	39.1900	39.1900	+1.214%	300	-4.748%
2022-12-23	38.7200	38.7200	38.7200	38.7200	+0.078%	300	-3.592%
2022-12-22	38.6900	38.6900	38.6900	38.6900	-1.316%	200	-3.517%
2022-12-21	39.2061	39.2061	39.2061	39.2061	+0.374%	0	-4.788%
2022-12-20	39.0600	39.0600	39.0600	39.0600	-0.153%	300	-4.431%
2022-12-19	39.2100	39.2100	39.1200	39.1200	+0.205%	1,772	-4.578%
2022-12-16	39.2800	39.3000	39.0400	39.0400	-0.704%	1,100	-4.382%
2022-12-15	39.3167	39.3167	39.3167	39.3167	-1.684%	98	-5.055%
2022-12-14	39.9900	39.9900	39.9900	39.9900	-0.718%	200	-6.654%
2022-12-13	40.4800	41.9350	40.0000	40.2791	+1.128%	1,103	-7.324%
2022-12-12	39.8300	39.8300	39.8300	39.8300	-0.475%	100	-6.279%
2022-12-09	40.0200	40.0200	40.0200	40.0200	-0.729%	100	-6.724%
2022-12-08	40.3137	40.3137	40.3137	40.3137	+0.559%	0	-7.403%
2022-12-07	40.0895	40.0895	40.0895	40.0895	-0.020%	0	-6.886%
2022-12-06	40.0977	40.0977	40.0977	40.0977	+0.032%	0	-6.905%
2022-12-05	40.0850	40.0850	40.0850	40.0850	-1.236%	1	-6.875%
2022-12-02	40.5868	40.5868	40.5868	40.5868	+0.585%	0	-8.027%
2022-12-01	40.3506	40.3506	40.3506	40.3506	-0.001%	0	-7.488%
2022-11-30	40.3512	40.3512	40.3512	40.3512	+2.362%	0	-7.489%
2022-11-29	39.4200	39.4200	39.4200	39.4200	+1.777%	200	-5.304%
2022-11-28	38.7317	38.7317	38.7317	38.7317	-0.802%	0	-3.621%
2022-11-25	39.0450	39.0450	39.0450	39.0450	-0.548%	0	-4.395%
2022-11-23	39.2601	39.2601	39.2601	39.2601	+0.592%	0	-4.918%
2022-11-22	39.0292	39.0292	39.0292	39.0292	-0.306%	0	-4.356%
2022-11-21	39.1490	39.1490	39.1490	39.1490	-0.513%	0	-4.649%
2022-11-18	39.4900	39.4900	39.3509	39.3509	-0.125%	800	-5.138%
2022-11-17	39.4000	39.4000	39.4000	39.4000	-0.085%	200	-5.256%
2022-11-16	39.4335	39.4335	39.4335	39.4335	-1.620%	0	-5.337%
2022-11-15	40.0827	40.0827	40.0827	40.0827	+0.881%	0	-6.870%
2022-11-14	39.7325	39.7325	39.7325	39.7325	+0.208%	0	-6.049%
2022-11-11	39.6500	39.6500	39.6500	39.6500	+1.907%	100	-5.853%
2022-11-10	38.9082	38.9082	38.9082	38.9082	+2.842%	0	-4.059%
2022-11-09	38.1700	38.1700	37.8330	37.8330	-2.086%	400	-1.332%
2022-11-08	38.6392	38.6392	38.6392	38.6392	+0.562%	0	-3.391%
2022-11-07	38.4232	38.4232	38.4232	38.4232	-0.712%	0	-2.847%
2022-11-04	38.6988	38.6988	38.6988	38.6988	+3.173%	0	-3.539%
2022-11-03	37.5086	37.5086	37.5086	37.5086	+0.739%	0	-0.479%
2022-11-02	37.2334	37.2334	37.2334	37.2334	-0.949%	0	+0.257%
2022-11-01	37.6500	37.6500	37.5900	37.5900	+1.622%	406	-0.694%
2022-10-31	36.9900	36.9900	36.9900	36.9900	+0.011%	100	+0.917%
2022-10-28	36.9859	36.9859	36.9859	36.9859	-0.065%	0	+0.928%
2022-10-27	37.0700	37.0700	37.0100	37.0100	-0.537%	506	+0.862%
2022-10-26	37.2100	37.2100	37.2100	37.2100	+1.975%	0	+0.320%
2022-10-25	36.4893	36.4893	36.4893	36.4893	+0.880%	0	+2.301%
2022-10-24	36.1709	36.1709	36.1709	36.1709	-2.346%	20	+3.202%
2022-10-21	36.9100	37.0400	36.9100	37.0400	+1.395%	760	+0.781%
2022-10-20	36.5305	36.5305	36.5305	36.5305	+0.559%	0	+2.186%
2022-10-19	36.3276	36.3276	36.3276	36.3276	-1.031%	4	+2.757%
2022-10-18	37.0400	37.0400	36.5800	36.7061	-0.299%	2,500	+1.697%
2022-10-17	36.8162	36.8162	36.8162	36.8162	+2.100%	0	+1.393%
2022-10-14	36.7600	36.7600	36.0591	36.0591	-0.828%	103	+3.522%
2022-10-13	36.3600	36.3600	36.3600	36.3600	+1.074%	100	+2.665%
2022-10-12	36.0100	36.0100	35.9737	35.9737	+0.782%	100	+3.768%
2022-10-11	35.6947	35.6947	35.6947	35.6947	-1.259%	0	+4.579%
2022-10-10	36.1500	36.1500	36.1500	36.1500	-0.844%	100	+3.262%
2022-10-07	36.4576	36.4576	36.4576	36.4576	-2.413%	0	+2.390%
2022-10-06	37.3589	37.3589	37.3589	37.3589	-0.878%	0	-0.080%
2022-10-05	37.6900	37.6900	37.6900	37.6900	+0.239%	0	-0.958%
2022-10-04	37.6002	37.6002	37.6002	37.6002	+2.927%	2	-0.721%
2022-10-03	36.1900	36.5309	36.1900	36.5309	+1.169%	364	+2.185%
2022-09-30	36.1087	36.1087	36.1087	36.1087	-0.647%	0	+3.380%
2022-09-29	36.3439	36.3439	36.3439	36.3439	-1.480%	0	+2.711%
2022-09-28	36.3700	36.8900	36.3700	36.8900	+0.853%	600	+1.190%
2022-09-27	36.5780	36.5780	36.5780	36.5780	+0.241%	0	+2.053%
2022-09-26	36.6200	36.6200	36.4900	36.4900	-0.349%	200	+2.300%
2022-09-23	36.6177	36.6177	36.6177	36.6177	-2.535%	98	+1.943%
2022-09-22	37.5700	37.5700	37.5700	37.5700	-0.675%	100	-0.641%
2022-09-21	37.8253	37.8253	37.8253	37.8253	-1.196%	0	-1.312%
2022-09-20	38.2833	38.2833	38.2833	38.2833	-0.086%	0	-2.492%
2022-09-19	37.9500	38.3163	37.9500	38.3163	+0.541%	100	-2.576%
2022-09-16	38.1100	38.1100	38.1100	38.1100	-1.103%	100	-2.049%
2022-09-15	38.5349	38.5349	38.5349	38.5349	-2.080%	0	-3.129%
2022-09-14	39.3534	39.3534	39.3534	39.3534	+0.871%	0	-5.144%
2022-09-13	39.0134	39.0134	39.0134	39.0134	-3.032%	0	-4.317%
2022-09-12	40.2331	40.2331	40.2331	40.2331	+0.909%	0	-7.218%
2022-09-09	39.8707	39.8707	39.8707	39.8707	+1.182%	1	-6.375%
2022-09-08	39.4048	39.4048	39.4048	39.4048	-0.216%	0	-5.268%
2022-09-07	39.0000	39.4900	39.0000	39.4900	+1.508%	201	-5.472%
2022-09-06	39.1100	39.1100	38.9032	38.9032	-0.271%	100	-4.046%
2022-09-02	39.2800	39.2800	39.0091	39.0091	-0.642%	100	-4.307%
2022-09-01	39.2612	39.2612	39.2612	39.2612	-0.651%	0	-4.921%
2022-08-31	39.5183	39.5183	39.5183	39.5183	-0.508%	0	-5.540%
2022-08-30	39.7200	39.7200	39.7200	39.7200	-0.453%	100	-6.019%
2022-08-29	39.9008	39.9008	39.9008	39.9008	-0.314%	0	-6.445%
2022-08-26	40.0265	40.0265	40.0265	40.0265	-1.782%	3	-6.739%
2022-08-25	40.7528	40.7528	40.7528	40.7528	+0.529%	1	-8.401%

.dark-mode .Jmykfl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jmykfl{ color: #333333; background-color: white; border: 2px solid #333333; }BKESBNY Mellon Sustainable Global Emerging Markets ETFstock NYSE

BKES
BNY Mellon Sustainable Global Emerging Markets ETF
stock NYSE