Stockscreener 앱 받기
75.16
0.43%
-0.3237
Bny Mellon Emerging Markets Equity Etf 주식 (BKEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $75.20 | $74.62 | $0.58 | 17,543.0 | -0.43% |
| 2025-10-30 | $76.00 | $75.13 | $0.87 | 11,855.0 | -1.03% |
| 2025-10-29 | $77.01 | $76.28 | $0.7337 | 7,083.0 | +0.43% |
| 2025-10-28 | $75.95 | $75.55 | $0.3995 | 1,098.0 | -0.16% |
| 2025-10-27 | $76.07 | $75.74 | $0.33 | 2,901.0 | +1.27% |
| 2025-10-24 | $75.20 | $75.10 | $0.0995 | 1,150.0 | +0.66% |
| 2025-10-23 | $74.62 | $74.41 | $0.21 | 1,507.0 | +0.92% |
| 2025-10-22 | $74.16 | $73.72 | $0.44 | 1,818.0 | -0.23% |
| 2025-10-21 | $74.40 | $74.11 | $0.2919 | 8,648.0 | -0.88% |
| 2025-10-20 | $74.81 | $74.62 | $0.1853 | 1,431.0 | +1.27% |
| 2025-10-17 | $73.83 | $73.50 | $0.3335 | 1,182.0 | -0.00% |
| 2025-10-16 | $73.94 | $73.72 | $0.225 | 2,135.0 | +0.69% |
| 2025-10-15 | $73.44 | $73.00 | $0.4382 | 4,673.0 | +1.60% |
| 2025-10-14 | $72.31 | $71.58 | $0.73 | 2,019.0 | -0.87% |
| 2025-10-13 | $72.82 | $72.60 | $0.22 | 1,912.0 | +2.87% |
| 2025-10-10 | $73.27 | $70.73 | $2.54 | 2,604.0 | -3.64% |
| 2025-10-09 | $73.60 | $73.31 | $0.2881 | 1,852.0 | -0.87% |
| 2025-10-08 | $74.09 | $73.89 | $0.1972 | 891.0 | +0.56% |
| 2025-10-07 | $74.51 | $73.68 | $0.827 | 1,494.0 | -0.69% |
| 2025-10-06 | $74.28 | $74.08 | $0.20 | 3,992.0 | +0.51% |
| 2025-10-03 | $77.55 | $73.82 | $3.73 | 2,671.0 | +0.30% |
Bny Mellon Emerging Markets Equity Etf 주식 (BKEM) 연도별 가격 이력
이 심층 분석에서는 Bny Mellon Emerging Markets Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bny Mellon Emerging Markets Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bny Mellon Emerging Markets Equity Etf 주식 (BKEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $77.55 | $70.73 | $6.82 | 102,509.0 | +2.32% |
| 2025-09 | $74.01 | $68.46 | $5.55 | 125,521.0 | +6.59% |
| 2025-08 | $69.81 | $66.44 | $3.37 | 32,956.0 | +2.82% |
| 2025-07 | $68.87 | $66.04 | $2.83 | 1,336,450.0 | -0.09% |
| 2025-06 | $67.29 | $62.86 | $4.43 | 125,620.0 | +6.91% |
| 2025-05 | $65.77 | $59.76 | $6.01 | 783,250.0 | +4.24% |
| 2025-04 | $61.50 | $52.26 | $9.24 | 829,243.0 | -0.97% |
| 2025-03 | $63.22 | $59.46 | $3.76 | 131,772.0 | +1.03% |
| 2025-02 | $63.14 | $58.87 | $4.27 | 100,562.0 | +0.88% |
| 2025-01 | $60.86 | $56.92 | $3.94 | 130,040.0 | +1.51% |
Bny Mellon Emerging Markets Equity Etf 주식 (BKEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $62.44 | $58.74 | $3.70 | 58,417.0 | -1.82% |
| 2024-11 | $63.36 | $59.34 | $4.02 | 75,402.0 | -2.03% |
| 2024-10 | $65.58 | $61.05 | $4.53 | 470,141.0 | -4.67% |
| 2024-09 | $68.19 | $58.36 | $9.83 | 61,752.0 | +6.04% |
| 2024-08 | $61.32 | $55.67 | $5.65 | 52,679.0 | +1.06% |
| 2024-07 | $63.63 | $58.56 | $5.07 | 87,534.0 | +0.39% |
| 2024-06 | $60.32 | $58.10 | $2.22 | 80,623.0 | +2.58% |
| 2024-05 | $61.00 | $57.23 | $3.77 | 41,132.0 | +2.27% |
| 2024-04 | $58.46 | $55.57 | $2.89 | 205,463.0 | -1.05% |
| 2024-03 | $57.95 | $56.18 | $1.77 | 54,627.0 | +2.74% |
| 2024-02 | $56.91 | $54.03 | $2.88 | 55,544.0 | +4.10% |
| 2024-01 | $55.68 | $51.34 | $4.34 | 73,992.0 | -4.02% |
Bny Mellon Emerging Markets Equity Etf 주식 (BKEM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $56.26 | $53.54 | $2.72 | 76,445.0 | +3.05% |
| 2023-11 | $54.73 | $50.74 | $3.98 | 53,223.0 | +7.49% |
| 2023-10 | $53.31 | $50.46 | $2.85 | 212,349.0 | +0.00% |
0.09%
0.22%
자본화:
|
볼륨(24시간):