Stockscreener 앱 받기
92.24
0.73%
0.6642
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 |
|---|---|---|---|---|---|
| 2026-07-09 | $92.75 | $91.28 | $1.47 | 3,315.0 | +0.73% |
| 2026-07-08 | $91.58 | $90.66 | $0.9179 | 1,560.0 | +1.02% |
| 2026-07-07 | $91.82 | $90.51 | $1.31 | 3,073.0 | -2.77% |
| 2026-07-06 | $94.06 | $93.16 | $0.90 | 2,212.0 | +2.77% |
| 2026-07-02 | $92.97 | $89.89 | $3.08 | 3,196.0 | -1.54% |
| 2026-07-01 | $92.80 | $91.89 | $0.905 | 2,702.0 | -3.32% |
| 2026-06-30 | $95.32 | $92.77 | $2.55 | 2,101.0 | +1.71% |
| 2026-06-29 | $95.05 | $92.87 | $2.18 | 2,782.0 | +0.01% |
| 2026-06-26 | $93.88 | $92.73 | $1.15 | 3,083.0 | -0.92% |
| 2026-06-25 | $96.95 | $93.10 | $3.85 | 4,201.0 | +0.48% |
| 2026-06-24 | $94.48 | $91.96 | $2.53 | 1,626.0 | +0.61% |
| 2026-06-23 | $95.34 | $93.56 | $1.79 | 3,038.0 | -5.37% |
| 2026-06-22 | $99.76 | $97.88 | $1.88 | 4,148.0 | +0.31% |
| 2026-06-18 | $98.65 | $97.01 | $1.64 | 3,055.0 | +3.10% |
| 2026-06-17 | $97.81 | $95.60 | $2.21 | 2,319.0 | +0.13% |
| 2026-06-16 | $96.79 | $95.47 | $1.31 | 4,150.0 | -2.01% |
| 2026-06-15 | $98.80 | $97.43 | $1.37 | 1,682.0 | +3.11% |
| 2026-06-12 | $94.58 | $93.97 | $0.615 | 894.0 | +0.73% |
| 2026-06-11 | $93.80 | $91.46 | $2.34 | 1,848.0 | +3.95% |
| 2026-06-10 | $91.19 | $89.29 | $1.90 | 2,062.0 | -1.57% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $94.06 | $89.89 | $4.17 | 19,373.0 | -3.23% |
| 2026-06 | $100.5 | $89.29 | $11.25 | 51,101.0 | -0.83% |
| 2026-05 | $96.20 | $89.24 | $6.96 | 35,907.0 | +7.44% |
| 2026-04 | $89.53 | $77.04 | $12.49 | 40,998.0 | +12.91% |
| 2026-03 | $85.95 | $76.46 | $9.49 | 63,731.0 | -8.93% |
| 2026-02 | $88.61 | $80.19 | $8.42 | 225,179.0 | +7.06% |
| 2026-01 | $84.74 | $76.52 | $8.22 | 31,472.0 | +8.55% |
Bny Mellon Emerging Markets Equity Etf 주식 (BKEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $75.28 | $72.46 | $2.82 | 42,143.0 | +1.90% |
| 2025-11 | $75.67 | $71.38 | $4.29 | 37,147.0 | -1.90% |
| 2025-10 | $77.55 | $70.73 | $6.82 | 84,966.0 | +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% |
0.42%
자본화:
|
볼륨(24시간):