Get the Stockscreener App
43.09
0.17%
0.075
Bondbloxx Jp Morgan Usd Emerging Markets 1 10 Year Bond Etf Stock (XEMD) Price History
The historical daily chart and data for Bondbloxx Jp Morgan Usd Emerging Markets 1 10 Year Bond Etf stock (XEMD), show that the latest closing stock price as of July 03, 2025, is $43.09.
- Bondbloxx Jp Morgan Usd Emerging Markets 1 10 Year Bond Etf all-time high stock price is $42.95, occurred on September 30, 2024.
- The lowest Bondbloxx Jp Morgan Usd Emerging Markets 1 10 Year Bond Etf stock price recorded was $37.96 on October 19, 2023. Since then, Bondbloxx Jp Morgan Usd Emerging Markets 1 10 Year Bond Etf's stock price has risen over 13.51% to $43.09 now.
- The 52-week high stock price for XEMD is $42.95, representing a -0.34% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for XEMD is $40.50, indicating a -6.02% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about XEMD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 03, 2025 | $43.13 | $42.98 | $0.1456 | 3,631.0 | +0.17% |
| Jul 02, 2025 | $43.12 | $42.94 | $0.18 | 9,304.0 | -0.06% |
| Jul 01, 2025 | $43.08 | $42.98 | $0.095 | 5,517.0 | -0.40% |
| Jun 30, 2025 | $43.22 | $43.11 | $0.11 | 4,875.0 | +0.39% |
| Jun 27, 2025 | $43.13 | $42.98 | $0.1499 | 4,474.0 | +0.02% |
| Jun 26, 2025 | $43.10 | $42.99 | $0.109 | 7,602.0 | +0.16% |
| Jun 25, 2025 | $42.98 | $42.88 | $0.103 | 2,381.0 | +0.01% |
| Jun 24, 2025 | $43.01 | $42.83 | $0.18 | 4,307.0 | +0.58% |
| Jun 23, 2025 | $42.74 | $42.62 | $0.1199 | 121,121.0 | +0.21% |
| Jun 20, 2025 | $42.67 | $42.60 | $0.07 | 3,245.0 | +0.01% |
| Jun 18, 2025 | $42.68 | $42.60 | $0.0763 | 5,083.0 | +0.01% |
| Jun 17, 2025 | $42.63 | $42.60 | $0.029 | 967.0 | -0.06% |
| Jun 16, 2025 | $42.74 | $42.61 | $0.13 | 8,419.0 | +0.18% |
| Jun 13, 2025 | $42.67 | $42.57 | $0.10 | 1,873.0 | -0.35% |
| Jun 12, 2025 | $42.77 | $42.72 | $0.049 | 2,159.0 | +0.02% |
| Jun 11, 2025 | $42.79 | $42.69 | $0.098 | 7,000.0 | +0.05% |
| Jun 10, 2025 | $42.69 | $42.58 | $0.11 | 3,046.0 | +0.41% |
| Jun 09, 2025 | $42.60 | $42.41 | $0.19 | 37,138.0 | +0.05% |
| Jun 06, 2025 | $42.52 | $42.44 | $0.0773 | 361,306.0 | +0.11% |
Bondbloxx Jp Morgan Usd Emerging Markets 1 10 Year Bond Etf Stock (XEMD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bondbloxx Jp Morgan Usd Emerging Markets 1 10 Year Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XEMD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bondbloxx Jp Morgan Usd Emerging Markets 1 10 Year Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bondbloxx Jp Morgan Usd Emerging Markets 1 10 Year Bond Etf Stock (XEMD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $43.13 | $42.94 | $0.19 | 22,083.0 | -0.29% |
| Jun, 2025 | $43.22 | $42.28 | $0.935 | 948,319.0 | +1.46% |
| May, 2025 | $42.76 | $41.80 | $0.9642 | 327,868.0 | +0.99% |
| Apr, 2025 | $42.32 | $40.50 | $1.82 | 256,309.0 | +0.06% |
| Mar, 2025 | $42.63 | $42.00 | $0.63 | 495,180.0 | -1.48% |
| Feb, 2025 | $42.79 | $42.09 | $0.7007 | 300,211.0 | +0.65% |
| Jan, 2025 | $42.66 | $41.73 | $0.93 | 1,282,721.0 | +2.01% |
Bondbloxx Jp Morgan Usd Emerging Markets 1 10 Year Bond Etf Stock (XEMD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.64 | $41.75 | $0.8934 | 404,379.0 | -1.32% |
| Nov, 2024 | $42.41 | $41.70 | $0.7145 | 563,754.0 | +0.62% |
| Oct, 2024 | $42.60 | $41.99 | $0.61 | 130,957.0 | -1.68% |
| Sep, 2024 | $42.95 | $41.81 | $1.14 | 49,900.0 | +1.60% |
| Aug, 2024 | $42.39 | $41.25 | $1.14 | 224,383.0 | +0.87% |
| Jul, 2024 | $41.95 | $40.74 | $1.21 | 496,344.0 | +1.80% |
| Jun, 2024 | $41.41 | $40.92 | $0.4886 | 238,459.0 | -0.56% |
| May, 2024 | $41.55 | $40.68 | $0.8685 | 63,372.0 | +1.34% |
| Apr, 2024 | $41.71 | $40.60 | $1.11 | 852,112.0 | -2.00% |
| Mar, 2024 | $41.74 | $40.73 | $1.01 | 42,425.0 | +1.56% |
| Feb, 2024 | $41.00 | $40.19 | $0.81 | 65,597.0 | +0.68% |
| Jan, 2024 | $40.81 | $40.05 | $0.755 | 420,628.0 | -0.32% |
Bondbloxx Jp Morgan Usd Emerging Markets 1 10 Year Bond Etf Stock (XEMD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.21 | $39.97 | $1.24 | 45,528.0 | +2.11% |
| Nov, 2023 | $40.21 | $38.51 | $1.70 | 426,612.0 | +3.52% |
| Oct, 2023 | $38.62 | $37.96 | $0.6558 | 52,166.0 | +0.00% |
0.53%
Cap:
|
Volume (24h):