Get the Stockscreener App
42.29
0.11%
0.0452
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 $42.29.
- 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 11.39% to $42.29 now.
- The 52-week high stock price for XEMD is $42.95, representing a 1.56% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for XEMD is $40.60, indicating a -4.00% decrease from the current share price, occurred on April 16, 2024.
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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $42.32 | $42.25 | $0.07 | 5,508.0 | +0.11% |
| 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 | 197,661.0 | -1.17% |
| 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% |
1.45%
Cap:
|
Volume (24h):