Get the Stockscreener App
42.48
0.38%
-0.16
After Hours:
42.48
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 February 07, 2025, is $42.48.
- 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 11.89% to $42.48 now.
- The 52-week high stock price for XEMD is $42.95, representing a 1.11% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for XEMD is $40.20, indicating a -5.38% decrease from the current share price, occurred on February 13, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $42.52 | $42.47 | $0.0519 | 3,485.0 | -0.38% |
| Feb 06, 2025 | $42.64 | $42.57 | $0.07 | 17,077.0 | +0.07% |
| Feb 05, 2025 | $42.63 | $42.57 | $0.058 | 3,471.0 | +0.42% |
| Feb 04, 2025 | $42.44 | $42.34 | $0.096 | 6,820.0 | +0.32% |
| Feb 03, 2025 | $42.34 | $42.23 | $0.105 | 6,144.0 | -0.51% |
| Jan 31, 2025 | $42.65 | $42.49 | $0.1585 | 3,251.0 | -0.15% |
| Jan 30, 2025 | $42.66 | $42.56 | $0.1043 | 982.0 | +0.29% |
| Jan 29, 2025 | $42.53 | $42.35 | $0.176 | 7,182.0 | -0.20% |
| Jan 28, 2025 | $42.54 | $42.42 | $0.12 | 7,670.0 | +0.27% |
| Jan 27, 2025 | $42.46 | $42.39 | $0.07 | 3,394.0 | +0.11% |
| Jan 24, 2025 | $42.38 | $42.37 | $0.019 | 3,234.0 | +0.12% |
| Jan 23, 2025 | $42.43 | $42.28 | $0.15 | 240,225.0 | +0.00% |
| Jan 22, 2025 | $42.32 | $42.31 | $0.010 | 2,233.0 | -0.24% |
| Jan 21, 2025 | $42.42 | $42.30 | $0.12 | 361,073.0 | +0.43% |
| Jan 17, 2025 | $42.25 | $42.20 | $0.05 | 598,172.0 | +0.09% |
| Jan 16, 2025 | $42.20 | $42.10 | $0.1032 | 8,138.0 | +0.01% |
| Jan 15, 2025 | $42.20 | $42.14 | $0.06 | 1,467.0 | +0.81% |
| Jan 14, 2025 | $41.90 | $41.78 | $0.12 | 6,329.0 | +0.04% |
| Jan 13, 2025 | $41.84 | $41.76 | $0.0779 | 1,127.0 | +0.19% |
| Jan 10, 2025 | $41.93 | $41.73 | $0.20 | 8,332.0 | -0.45% |
| Jan 08, 2025 | $41.98 | $41.95 | $0.03 | 7,337.0 | -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 |
|---|---|---|---|---|---|
| Feb, 2025 | $42.64 | $42.23 | $0.405 | 40,482.0 | -0.08% |
| 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% |
0.64%
Cap:
|
Volume (24h):