Get the Stockscreener App
42.20
0.86%
0.455
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 April 23, 2025, is $42.20.
- 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 11.17% to $42.20 now.
- The 52-week high stock price for XEMD is $42.95, representing a 1.77% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for XEMD is $40.50, indicating a -4.04% 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 |
|---|---|---|---|---|---|
| Apr 23, 2025 | $42.11 | $42.09 | $0.0219 | 1,019.0 | +0.81% |
| Apr 22, 2025 | $41.80 | $41.73 | $0.07 | 7,015.0 | +0.77% |
| Apr 21, 2025 | $41.65 | $41.32 | $0.3336 | 4,248.0 | -0.79% |
| Apr 17, 2025 | $41.93 | $41.72 | $0.21 | 75,822.0 | +0.53% |
| Apr 16, 2025 | $41.63 | $41.46 | $0.17 | 6,832.0 | -0.06% |
| Apr 15, 2025 | $41.64 | $41.56 | $0.075 | 2,987.0 | +0.41% |
| Apr 14, 2025 | $41.48 | $41.38 | $0.10 | 9,474.0 | +1.18% |
| Apr 11, 2025 | $41.07 | $40.59 | $0.4813 | 1,449.0 | +0.32% |
| Apr 10, 2025 | $41.19 | $40.76 | $0.4258 | 11,723.0 | -1.54% |
| Apr 09, 2025 | $41.46 | $40.50 | $0.9582 | 11,386.0 | +1.86% |
| Apr 08, 2025 | $41.35 | $40.64 | $0.7056 | 11,961.0 | +0.23% |
| Apr 07, 2025 | $41.02 | $40.50 | $0.52 | 61,956.0 | -1.74% |
| Apr 04, 2025 | $41.48 | $41.29 | $0.1924 | 4,189.0 | -1.30% |
| Apr 03, 2025 | $41.88 | $41.80 | $0.0752 | 10,508.0 | -0.38% |
| Apr 02, 2025 | $42.04 | $41.89 | $0.15 | 3,309.0 | -0.09% |
| Apr 01, 2025 | $42.02 | $41.98 | $0.0477 | 366.0 | -0.31% |
| Mar 31, 2025 | $42.16 | $42.00 | $0.1568 | 6,017.0 | +0.04% |
| Mar 28, 2025 | $42.22 | $42.14 | $0.08 | 3,495.0 | +0.04% |
| Mar 27, 2025 | $42.18 | $42.04 | $0.1353 | 18,738.0 | -0.20% |
| Mar 26, 2025 | $42.35 | $42.21 | $0.139 | 2,375.0 | -0.42% |
| Mar 25, 2025 | $42.40 | $42.35 | $0.05 | 6,531.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $42.11 | $40.50 | $1.61 | 224,244.0 | -0.16% |
| 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% |
1.44%
Cap:
|
Volume (24h):