Get the Stockscreener App
43.39
0.02%
0.010
After Hours:
43.39
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 September 25, 2026, is $43.39.
- Bondbloxx Jp Morgan Usd Emerging Markets 1 10 Year Bond Etf all-time high stock price is $45.41, occurred on February 18, 2026.
- 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 14.29% to $43.39 now.
- The 52-week high stock price for XEMD is $45.41, representing a 4.66% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for XEMD is $43.20, indicating a -0.44% decrease from the current share price, occurred on September 25, 2026.
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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $43.40 | $43.20 | $0.20 | 78,779.0 | +0.02% |
| Sep 24, 2026 | $43.57 | $43.38 | $0.19 | 103,806.0 | -0.30% |
| Sep 23, 2026 | $43.88 | $43.51 | $0.37 | 55,860.0 | -0.91% |
| Sep 22, 2026 | $44.00 | $43.88 | $0.1173 | 66,194.0 | -0.14% |
| Sep 21, 2026 | $43.98 | $43.90 | $0.075 | 168,510.0 | +0.30% |
| Sep 18, 2026 | $43.90 | $43.82 | $0.08 | 32,967.0 | -0.27% |
| Sep 17, 2026 | $43.97 | $43.92 | $0.0474 | 231,464.0 | +0.46% |
| Sep 16, 2026 | $43.94 | $43.74 | $0.195 | 47,426.0 | -0.02% |
| Sep 15, 2026 | $43.82 | $43.74 | $0.08 | 84,286.0 | -0.18% |
| Sep 14, 2026 | $43.94 | $43.74 | $0.20 | 103,597.0 | -0.20% |
| Sep 11, 2026 | $44.10 | $43.94 | $0.16 | 378,282.0 | -0.09% |
| Sep 10, 2026 | $44.07 | $43.97 | $0.10 | 69,633.0 | -0.50% |
| Sep 09, 2026 | $44.30 | $44.20 | $0.105 | 140,027.0 | -0.25% |
| Sep 08, 2026 | $44.37 | $44.30 | $0.07 | 67,779.0 | -0.17% |
| Sep 04, 2026 | $44.41 | $44.33 | $0.085 | 173,065.0 | +0.19% |
| Sep 03, 2026 | $44.35 | $44.30 | $0.051 | 28,036.0 | +0.20% |
| Sep 02, 2026 | $44.21 | $44.17 | $0.04 | 30,625.0 | +0.07% |
| Sep 01, 2026 | $44.25 | $44.15 | $0.10 | 329,925.0 | -0.63% |
| Aug 31, 2026 | $44.49 | $44.42 | $0.075 | 323,579.0 | -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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $44.41 | $43.20 | $1.21 | 2,269,040.0 | -2.41% |
| Aug, 2026 | $44.66 | $44.35 | $0.31 | 5,764,140.0 | -0.04% |
| Jul, 2026 | $44.84 | $44.25 | $0.59 | 5,992,797.0 | -0.98% |
| Jun, 2026 | $45.16 | $44.53 | $0.63 | 2,700,792.0 | -0.20% |
| May, 2026 | $45.11 | $44.26 | $0.85 | 2,469,818.0 | +0.47% |
| Apr, 2026 | $45.22 | $43.72 | $1.50 | 4,036,316.0 | +1.93% |
| Mar, 2026 | $45.05 | $43.54 | $1.51 | 3,388,472.0 | -3.02% |
| Feb, 2026 | $45.41 | $44.74 | $0.67 | 2,611,833.0 | +0.61% |
| Jan, 2026 | $45.08 | $44.47 | $0.61 | 2,057,240.0 | +1.04% |
Bondbloxx Jp Morgan Usd Emerging Markets 1 10 Year Bond Etf Stock (XEMD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $44.92 | $44.34 | $0.58 | 3,544,059.0 | -0.17% |
| Nov, 2025 | $44.73 | $44.18 | $0.55 | 3,388,857.0 | +0.30% |
| 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% |
0.54%
Cap:
|
Volume (24h):