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 August 22, 2025, is $43.68.
  • Bondbloxx Jp Morgan Usd Emerging Markets 1 10 Year Bond Etf all-time high stock price is $43.70, occurred on August 18, 2025.
  • 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 15.06% to $43.68 now.
  • The 52-week high stock price for XEMD is $43.70, representing a 0.05% increase from the current share price, occurred on August 18, 2025.
  • The 52-week low stock price for XEMD is $40.50, indicating a -7.28% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about XEMD historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $43.85 $43.60 $0.25 10,185.0 +0.46%
Aug 21, 2025 $43.51 $43.43 $0.0829 3,547.0 -0.09%
Aug 20, 2025 $43.54 $43.48 $0.0618 2,552.0 -0.16%
Aug 19, 2025 $43.62 $43.56 $0.0627 4,321.0 +0.08%
Aug 18, 2025 $43.70 $43.52 $0.1799 4,021.0 -0.06%
Aug 15, 2025 $43.65 $43.51 $0.14 28,676.0 -0.02%
Aug 14, 2025 $43.61 $43.53 $0.08 3,239.0 -0.10%
Aug 13, 2025 $43.68 $43.59 $0.09 2,901.0 +0.20%
Aug 12, 2025 $43.56 $43.43 $0.13 6,793.0 +0.28%
Aug 11, 2025 $43.47 $43.41 $0.06 5,650.0 +0.07%
Aug 08, 2025 $43.54 $43.38 $0.161 7,196.0 +0.08%
Aug 07, 2025 $43.42 $43.35 $0.069 5,101.0 +0.12%
Aug 06, 2025 $43.36 $43.25 $0.11 5,025.0 +0.02%
Aug 05, 2025 $43.34 $43.27 $0.07 6,784.0 +0.06%
Aug 04, 2025 $43.31 $43.16 $0.15 3,258.0 +0.38%
Aug 01, 2025 $43.11 $43.06 $0.0502 751.0 -0.38%
Jul 31, 2025 $43.39 $43.27 $0.1158 2,348.0 -0.08%
Jul 30, 2025 $43.34 $43.30 $0.0374 1,950.0 -0.21%
Jul 29, 2025 $43.48 $43.36 $0.1187 6,077.0 +0.19%
Jul 28, 2025 $43.39 $43.27 $0.125 11,105.0 +0.17%
Jul 25, 2025 $43.25 $43.02 $0.23 6,484.0 +0.22%
Jul 24, 2025 $43.17 $43.09 $0.08 3,100.0 +0.09%

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
Aug, 2025 $43.85 $43.06 $0.7902 110,185.0 +0.94%
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%

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
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):