Get the Stockscreener App
44.62
0.04%
-0.0034
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 26, 2025, is $44.62.
- Bondbloxx Jp Morgan Usd Emerging Markets 1 10 Year Bond Etf all-time high stock price is $44.65, occurred on November 25, 2025.
- 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 17.52% to $44.62 now.
- The 52-week high stock price for XEMD is $44.65, representing a 0.07% increase from the current share price, occurred on November 25, 2025.
- The 52-week low stock price for XEMD is $40.50, indicating a -9.23% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $44.62 | $44.61 | $0.0066 | 411.0 | -0.01% |
| Nov 25, 2025 | $44.65 | $44.52 | $0.13 | 16,894.0 | +0.11% |
| Nov 24, 2025 | $44.57 | $44.51 | $0.06 | 126,911.0 | +0.26% |
| Nov 21, 2025 | $44.50 | $44.41 | $0.0916 | 23,692.0 | +0.14% |
| Nov 20, 2025 | $44.52 | $44.39 | $0.1288 | 572,310.0 | -0.08% |
| Nov 19, 2025 | $44.46 | $44.38 | $0.08 | 23,930.0 | +0.25% |
| Nov 18, 2025 | $44.36 | $44.30 | $0.0646 | 24,221.0 | -0.07% |
| Nov 17, 2025 | $44.39 | $44.31 | $0.08 | 367,800.0 | +0.06% |
| Nov 14, 2025 | $44.40 | $44.32 | $0.0816 | 20,314.0 | -0.18% |
| Nov 13, 2025 | $44.45 | $44.35 | $0.095 | 15,384.0 | -0.17% |
| Nov 12, 2025 | $44.49 | $44.42 | $0.07 | 353,424.0 | -0.02% |
| Nov 11, 2025 | $44.49 | $44.41 | $0.0826 | 19,930.0 | +0.19% |
| Nov 10, 2025 | $44.42 | $44.34 | $0.08 | 13,771.0 | +0.28% |
| Nov 07, 2025 | $44.28 | $44.19 | $0.09 | 17,089.0 | -0.01% |
| Nov 06, 2025 | $44.31 | $44.21 | $0.1014 | 9,301.0 | +0.18% |
| Nov 05, 2025 | $44.23 | $44.18 | $0.05 | 13,335.0 | +0.01% |
| Nov 04, 2025 | $44.23 | $44.18 | $0.05 | 350,463.0 | -0.41% |
| Nov 03, 2025 | $44.49 | $44.26 | $0.23 | 1,362,448.0 | -0.42% |
| Oct 31, 2025 | $44.61 | $44.50 | $0.11 | 6,673.0 | +0.33% |
| Oct 30, 2025 | $44.47 | $44.40 | $0.071 | 23,908.0 | -0.02% |
| Oct 29, 2025 | $44.62 | $44.43 | $0.19 | 355,805.0 | -0.43% |
| Oct 28, 2025 | $44.63 | $44.56 | $0.064 | 25,062.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $44.65 | $44.18 | $0.47 | 3,331,628.0 | +0.11% |
| Oct, 2025 | $44.63 | $43.53 | $1.10 | 1,903,579.0 | +1.94% |
| Sep, 2025 | $44.05 | $43.25 | $0.804 | 886,517.0 | -0.01% |
| Aug, 2025 | $43.85 | $43.06 | $0.7902 | 246,409.0 | +1.04% |
| Jul, 2025 | $43.48 | $42.77 | $0.704 | 639,789.0 | +0.13% |
| 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% |
0.24%
Cap:
|
Volume (24h):