BEMD Historical Prices
BATS: BEMDBNY MellonEmerging Markets BondETFUSD
23.590.00 (0.00%)
At close: Aug 20, 3:10 PM ET · Delayed 15 min
BEMD price history
The price history for BNY Mellon Emerging Markets Debt (BEMD) on this page begins on August 10, 2026, when the stock closed at $25.02; it most recently closed at $23.81 on October 5, 2026. The highest price in this record is $25.02, reached on August 10, 2026; the latest close is 4.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BEMD returns
1 week
-0.87%
1 month
-4.38%
BEMD price return, excluding dividends.
BEMD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.81 | 23.81 | 23.81 | 23.81 | +0.89% | |
| 23.60 | 23.60 | 23.60 | 23.60 | +0.04% | |
| 23.59 | 23.59 | 23.59 | 23.59 | 0.00% | |
| 23.59 | 23.59 | 23.59 | 23.59 | -1.50% | |
| 23.95 | 23.95 | 23.95 | 23.95 | -0.29% | |
| 24.02 | 24.02 | 24.02 | 24.02 | 0.00% | |
| 24.02 | 24.02 | 24.02 | 24.02 | -0.99% | |
| 24.26 | 24.26 | 24.26 | 24.26 | -0.37% | |
| 24.35 | 24.35 | 24.35 | 24.35 | -0.57% | |
| 24.49 | 24.49 | 24.49 | 24.49 | -0.81% | |
| 24.69 | 24.69 | 24.69 | 24.69 | +0.12% | |
| 24.66 | 24.66 | 24.66 | 24.66 | +0.08% | |
| 24.64 | 24.64 | 24.64 | 24.64 | 0.00% | |
| 24.64 | 24.64 | 24.64 | 24.64 | +0.28% | |
| 24.57 | 24.57 | 24.57 | 24.57 | +0.04% | |
| 24.56 | 24.56 | 24.56 | 24.56 | -0.41% | |
| 24.66 | 24.66 | 24.66 | 24.66 | -0.16% | |
| 24.70 | 24.70 | 24.70 | 24.70 | -0.08% | |
| 24.72 | 24.72 | 24.72 | 24.72 | -0.60% | |
| 24.87 | 24.87 | 24.87 | 24.87 | -0.12% | |
| 24.90 | 24.90 | 24.90 | 24.90 | -0.16% | |
| 24.94 | 24.94 | 24.94 | 24.94 | +0.08% | |
| 24.92 | 24.92 | 24.92 | 24.92 | +0.32% | |
| 24.84 | 24.84 | 24.84 | 24.84 | 0.00% | |
| 24.84 | 24.84 | 24.84 | 24.84 | -0.32% | |
| 24.92 | 24.92 | 24.92 | 24.92 | -0.12% | |
| 24.95 | 24.95 | 24.95 | 24.95 | -0.08% | |
| 24.97 | 24.97 | 24.97 | 24.97 | +0.12% | |
| 24.94 | 24.94 | 24.94 | 24.94 | 0.00% | |
| 24.94 | 24.94 | 24.94 | 24.94 | +0.32% | |
| 24.86 | 24.86 | 24.86 | 24.86 | +0.12% | |
| 24.83 | 24.83 | 24.83 | 24.83 | -0.16% | |
| 24.88 | 24.88 | 24.87 | 24.87 | -0.24% | |
| 24.94 | 24.94 | 24.93 | 24.93 | +0.44% | |
| 24.82 | 24.82 | 24.82 | 24.82 | -0.28% | |
| 24.89 | 24.89 | 24.89 | 24.89 | -0.52% | |
| 25.02 | 25.02 | 25.02 | 25.02 | — |