Scarica l'app Stockscreener
44.57
0.33%
0.1482
Storico Dei Prezzi Delle Azioni Di Bondbloxx Jp Morgan Usd Emerging Markets 1 10 Year Bond Etf (XEMD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-31 | $44.61 | $44.50 | $0.11 | 6,673.0 | +0.33% |
| 2025-10-30 | $44.47 | $44.40 | $0.071 | 23,908.0 | -0.02% |
| 2025-10-29 | $44.62 | $44.43 | $0.19 | 355,805.0 | -0.43% |
| 2025-10-28 | $44.63 | $44.56 | $0.064 | 25,062.0 | +0.02% |
| 2025-10-27 | $44.62 | $44.52 | $0.10 | 20,425.0 | +0.92% |
| 2025-10-24 | $44.22 | $44.12 | $0.10 | 17,922.0 | +0.16% |
| 2025-10-23 | $44.15 | $44.04 | $0.107 | 35,312.0 | +0.18% |
| 2025-10-22 | $44.11 | $44.04 | $0.0737 | 8,934.0 | -0.27% |
| 2025-10-21 | $44.24 | $44.14 | $0.1026 | 61,351.0 | -0.05% |
| 2025-10-20 | $44.19 | $44.04 | $0.15 | 9,260.0 | +0.55% |
| 2025-10-17 | $43.98 | $43.88 | $0.095 | 408,687.0 | +0.09% |
| 2025-10-16 | $43.99 | $43.85 | $0.14 | 17,451.0 | -0.08% |
| 2025-10-15 | $43.99 | $43.86 | $0.1276 | 17,604.0 | +0.28% |
| 2025-10-14 | $43.89 | $43.70 | $0.185 | 510,821.0 | +0.00% |
| 2025-10-13 | $43.82 | $43.70 | $0.12 | 5,011.0 | +0.62% |
| 2025-10-10 | $43.76 | $43.53 | $0.2299 | 13,717.0 | -0.37% |
| 2025-10-09 | $43.71 | $43.66 | $0.0544 | 5,932.0 | +0.18% |
| 2025-10-08 | $43.73 | $43.58 | $0.15 | 27,285.0 | -0.10% |
| 2025-10-07 | $43.72 | $43.66 | $0.0588 | 298,586.0 | -0.04% |
| 2025-10-06 | $43.73 | $43.66 | $0.0736 | 5,781.0 | -0.09% |
| 2025-10-03 | $43.78 | $43.69 | $0.09 | 11,541.0 | -0.03% |
| 2025-10-02 | $43.78 | $43.58 | $0.205 | 10,338.0 | +0.21% |
Bondbloxx Jp Morgan Usd Emerging Markets 1 10 Year Bond Etf Stock (XEMD) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Bondbloxx Jp Morgan Usd Emerging Markets 1 10 Year Bond Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni XEMD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Bondbloxx Jp Morgan Usd Emerging Markets 1 10 Year Bond Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Bondbloxx Jp Morgan Usd Emerging Markets 1 10 Year Bond Etf Storia dei prezzi delle azioni (XEMD) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $44.63 | $43.53 | $1.10 | 1,910,252.0 | +1.94% |
| 2025-09 | $44.05 | $43.25 | $0.804 | 886,517.0 | -0.01% |
| 2025-08 | $43.85 | $43.06 | $0.7902 | 246,409.0 | +1.04% |
| 2025-07 | $43.48 | $42.77 | $0.704 | 639,789.0 | +0.13% |
| 2025-06 | $43.22 | $42.28 | $0.935 | 948,319.0 | +1.46% |
| 2025-05 | $42.76 | $41.80 | $0.9642 | 327,868.0 | +0.99% |
| 2025-04 | $42.32 | $40.50 | $1.82 | 256,309.0 | +0.06% |
| 2025-03 | $42.63 | $42.00 | $0.63 | 495,180.0 | -1.48% |
| 2025-02 | $42.79 | $42.09 | $0.7007 | 300,211.0 | +0.65% |
| 2025-01 | $42.66 | $41.73 | $0.93 | 1,282,721.0 | +2.01% |
Bondbloxx Jp Morgan Usd Emerging Markets 1 10 Year Bond Etf Storia dei prezzi delle azioni (XEMD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $42.64 | $41.75 | $0.8934 | 404,379.0 | -1.32% |
| 2024-11 | $42.41 | $41.70 | $0.7145 | 563,754.0 | +0.62% |
| 2024-10 | $42.60 | $41.99 | $0.61 | 130,957.0 | -1.68% |
| 2024-09 | $42.95 | $41.81 | $1.14 | 49,900.0 | +1.60% |
| 2024-08 | $42.39 | $41.25 | $1.14 | 224,383.0 | +0.87% |
| 2024-07 | $41.95 | $40.74 | $1.21 | 496,344.0 | +1.80% |
| 2024-06 | $41.41 | $40.92 | $0.4886 | 238,459.0 | -0.56% |
| 2024-05 | $41.55 | $40.68 | $0.8685 | 63,372.0 | +1.34% |
| 2024-04 | $41.71 | $40.60 | $1.11 | 852,112.0 | -2.00% |
| 2024-03 | $41.74 | $40.73 | $1.01 | 42,425.0 | +1.56% |
| 2024-02 | $41.00 | $40.19 | $0.81 | 65,597.0 | +0.68% |
| 2024-01 | $40.81 | $40.05 | $0.755 | 420,628.0 | -0.32% |
Bondbloxx Jp Morgan Usd Emerging Markets 1 10 Year Bond Etf Storia dei prezzi delle azioni (XEMD) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $41.21 | $39.97 | $1.24 | 45,528.0 | +2.11% |
| 2023-11 | $40.21 | $38.51 | $1.70 | 426,612.0 | +3.52% |
| 2023-10 | $38.62 | $37.96 | $0.6558 | 52,166.0 | +0.00% |
0.09%
0.22%
Capitalizzazione:
|
Volume (24 ore):