Get the Stockscreener App
42.18
0.12%
0.0501
After Hours:
42.18
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 November 21, 2024, is $42.18.
- 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 11.10% to $42.18 now.
- The 52-week high stock price for XEMD is $42.95, representing a 1.83% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for XEMD is $39.70, indicating a -5.88% decrease from the current share price, occurred on November 22, 2023.
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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $42.20 | $42.11 | $0.0909 | 9,241.0 | +0.12% |
| Nov 20, 2024 | $42.13 | $41.84 | $0.2899 | 11,643.0 | +0.05% |
| Nov 19, 2024 | $42.12 | $41.87 | $0.25 | 11,056.0 | +0.32% |
| Nov 18, 2024 | $42.04 | $41.88 | $0.16 | 243,021.0 | +0.06% |
| Nov 15, 2024 | $41.95 | $41.81 | $0.1379 | 3,358.0 | -0.23% |
| Nov 14, 2024 | $42.15 | $41.99 | $0.16 | 2,662.0 | -0.02% |
| Nov 13, 2024 | $42.10 | $42.03 | $0.07 | 3,262.0 | -0.04% |
| Nov 12, 2024 | $42.07 | $42.03 | $0.0389 | 2,801.0 | -0.44% |
| Nov 11, 2024 | $42.28 | $42.10 | $0.1794 | 3,276.0 | -0.04% |
| Nov 08, 2024 | $42.27 | $42.22 | $0.05 | 237,582.0 | -0.19% |
| Nov 07, 2024 | $42.35 | $42.16 | $0.1898 | 971.0 | +0.88% |
| Nov 06, 2024 | $41.98 | $41.74 | $0.24 | 2,150.0 | +0.04% |
| Nov 05, 2024 | $41.96 | $41.78 | $0.1847 | 7,191.0 | +0.63% |
| Nov 04, 2024 | $41.85 | $41.70 | $0.15 | 7,703.0 | -0.11% |
| Nov 01, 2024 | $41.89 | $41.74 | $0.1452 | 2,002.0 | -0.94% |
| Oct 31, 2024 | $42.22 | $42.11 | $0.11 | 5,101.0 | -0.27% |
| Oct 30, 2024 | $42.30 | $42.23 | $0.07 | 1,634.0 | -0.21% |
| Oct 29, 2024 | $42.36 | $42.23 | $0.13 | 3,200.0 | +0.25% |
| Oct 28, 2024 | $42.24 | $42.09 | $0.1541 | 3,346.0 | +0.12% |
| Oct 25, 2024 | $42.23 | $42.18 | $0.05 | 3,621.0 | +0.02% |
| Oct 24, 2024 | $42.22 | $42.07 | $0.1499 | 3,464.0 | +0.44% |
| Oct 23, 2024 | $42.01 | $41.99 | $0.02 | 1,790.0 | -0.34% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $42.35 | $41.70 | $0.6498 | 557,160.0 | +0.09% |
| 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% |
1.22%
Cap:
|
Volume (24h):