42.30
price up icon0.18%   0.0602
after-market After Hours: 42.31 0.005 +0.01%
loading

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 March 14, 2025, is $42.30.
  • 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 11.43% to $42.30 now.
  • The 52-week high stock price for XEMD is $42.95, representing a 1.52% increase from the current share price, occurred on September 30, 2024.
  • The 52-week low stock price for XEMD is $40.60, indicating a -4.03% decrease from the current share price, occurred on April 16, 2024.
The table below shows more information about XEMD historical price data:
Date High Low High - Low Volume % Change
Mar 14, 2025 $42.32 $42.25 $0.07 12,602.0 +0.14%
Mar 13, 2025 $42.27 $42.23 $0.04 9,716.0 -0.04%
Mar 12, 2025 $42.29 $42.21 $0.08 133,983.0 +0.17%
Mar 11, 2025 $42.26 $42.13 $0.129 6,692.0 -0.13%
Mar 10, 2025 $42.34 $42.21 $0.1318 2,882.0 -0.24%
Mar 07, 2025 $42.36 $42.21 $0.15 7,964.0 +0.13%
Mar 06, 2025 $42.32 $42.27 $0.05 21,853.0 -0.42%
Mar 05, 2025 $42.53 $42.43 $0.0975 2,847.0 +0.01%
Mar 04, 2025 $42.47 $42.44 $0.0262 224.0 -0.31%
Mar 03, 2025 $42.63 $42.50 $0.1302 5,992.0 -0.45%
Feb 28, 2025 $42.79 $42.70 $0.0957 589.0 +0.36%
Feb 27, 2025 $42.70 $42.64 $0.063 4,037.0 -0.22%
Feb 26, 2025 $42.76 $42.56 $0.20 3,749.0 +0.22%
Feb 25, 2025 $42.65 $42.57 $0.0799 5,349.0 +0.26%
Feb 24, 2025 $42.64 $42.42 $0.22 21,272.0 +0.07%
Feb 21, 2025 $42.55 $42.49 $0.0574 84,660.0 +0.20%
Feb 20, 2025 $42.49 $42.38 $0.11 11,733.0 -0.07%
Feb 19, 2025 $42.45 $42.38 $0.075 5,331.0 +0.07%
Feb 18, 2025 $42.47 $42.38 $0.0853 52,834.0 -0.36%
Feb 14, 2025 $42.56 $42.53 $0.03 1,043.0 +0.24%
Feb 13, 2025 $42.48 $42.38 $0.1045 3,233.0 +0.65%
Feb 12, 2025 $42.21 $42.09 $0.12 5,062.0 -0.31%

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
Mar, 2025 $42.63 $42.13 $0.499 217,357.0 -1.14%
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%
exchange_traded_fund VTV
$171.30
price up icon 1.75%
exchange_traded_fund VUG
$378.33
price up icon 2.50%
exchange_traded_fund IJH
$58.58
price up icon 2.39%
exchange_traded_fund EFA
$83.70
price up icon 1.82%
exchange_traded_fund IWF
$369.19
price up icon 2.53%
exchange_traded_fund QQQ
$479.66
price up icon 2.41%
Cap:     |  Volume (24h):