Get the Stockscreener App
42.86
0.40%
0.1701
After Hours:
42.82
-0.0399
-0.09%
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 30, 2024, is $42.86.
- 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 12.90% to $42.86 now.
- The 52-week high stock price for XEMD is $42.95, representing a 0.21% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for XEMD is $37.96, indicating a -11.42% decrease from the current share price, occurred on October 19, 2023.
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 30, 2024 | $42.95 | $42.70 | $0.25 | 6,741.0 | +0.40% |
| Sep 27, 2024 | $42.73 | $42.67 | $0.06 | 1,893.0 | -0.10% |
| Sep 26, 2024 | $42.76 | $42.67 | $0.0913 | 4,726.0 | +0.45% |
| Sep 25, 2024 | $42.61 | $42.54 | $0.0652 | 1,164.0 | -0.17% |
| Sep 24, 2024 | $42.62 | $42.53 | $0.0889 | 1,895.0 | +0.19% |
| Sep 23, 2024 | $42.57 | $42.48 | $0.085 | 3,921.0 | -0.34% |
| Sep 20, 2024 | $42.71 | $42.52 | $0.19 | 3,501.0 | -0.21% |
| Sep 19, 2024 | $42.79 | $42.65 | $0.1371 | 3,919.0 | +0.41% |
| Sep 18, 2024 | $42.73 | $42.53 | $0.20 | 1,545.0 | -0.07% |
| Sep 17, 2024 | $42.62 | $42.60 | $0.0227 | 1,388.0 | +0.01% |
| Sep 16, 2024 | $42.62 | $42.46 | $0.1599 | 1,055.0 | +0.38% |
| Sep 13, 2024 | $42.47 | $42.45 | $0.0199 | 1,510.0 | +0.18% |
| Sep 12, 2024 | $42.39 | $42.38 | $0.0051 | 259.0 | +0.30% |
| Sep 11, 2024 | $42.26 | $42.22 | $0.0424 | 292.0 | +0.24% |
| Sep 10, 2024 | $42.15 | $42.06 | $0.0898 | 1,338.0 | +0.12% |
| Sep 09, 2024 | $42.12 | $42.03 | $0.0901 | 1,262.0 | +0.13% |
| Sep 06, 2024 | $42.09 | $42.05 | $0.0401 | 727.0 | -0.42% |
| Sep 05, 2024 | $42.26 | $42.07 | $0.19 | 3,183.0 | +0.36% |
| Sep 04, 2024 | $42.08 | $41.81 | $0.2682 | 7,186.0 | +0.41% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $42.95 | $41.81 | $1.14 | 56,641.0 | +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% |
0.36%
0.35%
Cap:
|
Volume (24h):