Get the Stockscreener App
42.60
0.37%
-0.1601
After Hours:
42.60
0.0001
+0.00%
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 May 30, 2025, is $42.60.
- 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 12.21% to $42.60 now.
- The 52-week high stock price for XEMD is $42.95, representing a 0.82% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for XEMD is $40.50, indicating a -4.93% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $42.62 | $42.53 | $0.09 | 7,783.0 | -0.37% |
| May 29, 2025 | $42.76 | $42.53 | $0.23 | 5,644.0 | +0.71% |
| May 28, 2025 | $42.52 | $42.41 | $0.11 | 8,660.0 | -0.16% |
| May 27, 2025 | $42.69 | $42.49 | $0.20 | 80,624.0 | +0.34% |
| May 23, 2025 | $42.42 | $42.31 | $0.1069 | 4,352.0 | +0.09% |
| May 22, 2025 | $42.36 | $42.21 | $0.15 | 3,818.0 | +0.15% |
| May 21, 2025 | $42.43 | $42.27 | $0.1551 | 6,596.0 | -0.72% |
| May 20, 2025 | $42.58 | $42.38 | $0.20 | 11,101.0 | +0.20% |
| May 19, 2025 | $42.50 | $42.37 | $0.1261 | 5,786.0 | +0.09% |
| May 16, 2025 | $42.51 | $42.40 | $0.111 | 13,191.0 | +0.19% |
| May 15, 2025 | $42.38 | $42.33 | $0.0523 | 118,766.0 | +0.26% |
| May 14, 2025 | $42.29 | $42.26 | $0.03 | 2,702.0 | -0.27% |
| May 13, 2025 | $42.46 | $42.38 | $0.08 | 5,201.0 | +0.14% |
| May 12, 2025 | $42.33 | $42.28 | $0.0464 | 6,962.0 | +0.55% |
| May 09, 2025 | $42.12 | $42.05 | $0.0696 | 3,546.0 | +0.17% |
| May 08, 2025 | $42.05 | $42.01 | $0.045 | 871.0 | -0.42% |
| May 07, 2025 | $42.30 | $42.15 | $0.15 | 9,863.0 | +0.33% |
| May 06, 2025 | $42.06 | $41.88 | $0.1848 | 10,316.0 | +0.48% |
| May 05, 2025 | $41.89 | $41.85 | $0.04 | 3,521.0 | -0.12% |
| May 02, 2025 | $42.07 | $41.80 | $0.2742 | 12,911.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $42.76 | $41.80 | $0.9642 | 335,651.0 | +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% |
0.16%
0.09%
Cap:
|
Volume (24h):