Get the Stockscreener App
43.11
0.38%
-0.1641
After Hours:
43.06
-0.05
-0.12%
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 01, 2025, is $43.11.
- Bondbloxx Jp Morgan Usd Emerging Markets 1 10 Year Bond Etf all-time high stock price is $43.48, occurred on July 29, 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 13.55% to $43.11 now.
- The 52-week high stock price for XEMD is $43.48, representing a 0.85% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for XEMD is $40.50, indicating a -6.05% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| 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% |
| Jul 23, 2025 | $43.14 | $43.11 | $0.0274 | 871.0 | -0.01% |
| Jul 22, 2025 | $43.16 | $43.08 | $0.079 | 2,793.0 | +0.20% |
| Jul 21, 2025 | $43.20 | $43.00 | $0.20 | 11,298.0 | +0.22% |
| Jul 18, 2025 | $42.97 | $42.91 | $0.0636 | 2,672.0 | +0.21% |
| Jul 17, 2025 | $42.93 | $42.79 | $0.14 | 11,344.0 | +0.10% |
| Jul 16, 2025 | $42.83 | $42.78 | $0.0502 | 2,367.0 | -0.28% |
| Jul 15, 2025 | $43.03 | $42.77 | $0.259 | 16,853.0 | +0.09% |
| Jul 14, 2025 | $42.90 | $42.85 | $0.05 | 238,762.0 | +0.05% |
| Jul 11, 2025 | $42.96 | $42.85 | $0.11 | 35,298.0 | -0.37% |
| Jul 10, 2025 | $43.06 | $42.95 | $0.104 | 4,429.0 | -0.03% |
| Jul 09, 2025 | $43.06 | $42.79 | $0.27 | 9,479.0 | +0.51% |
| Jul 08, 2025 | $42.88 | $42.79 | $0.0856 | 5,074.0 | -0.41% |
| Jul 07, 2025 | $43.18 | $42.93 | $0.2499 | 249,033.0 | -0.24% |
| Jul 03, 2025 | $43.13 | $42.98 | $0.1456 | 3,631.0 | +0.17% |
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 | $43.11 | $43.06 | $0.0502 | 751.0 | +0.00% |
| Jul, 2025 | $43.48 | $42.77 | $0.704 | 640,540.0 | -0.25% |
| 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% |
0.86%
Cap:
|
Volume (24h):