Get the Stockscreener App
43.82
0.41%
-0.1799
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 12, 2025, is $43.82.
- Bondbloxx Jp Morgan Usd Emerging Markets 1 10 Year Bond Etf all-time high stock price is $44.00, occurred on September 11, 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 15.42% to $43.82 now.
- The 52-week high stock price for XEMD is $44.00, representing a 0.41% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for XEMD is $40.50, indicating a -7.58% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $43.92 | $43.77 | $0.15 | 17,499.0 | -0.41% |
| Sep 11, 2025 | $44.00 | $43.81 | $0.19 | 235,708.0 | +0.49% |
| Sep 10, 2025 | $43.83 | $43.71 | $0.115 | 1,812.0 | +0.38% |
| Sep 09, 2025 | $43.65 | $43.56 | $0.09 | 26,122.0 | +0.05% |
| Sep 08, 2025 | $43.72 | $43.58 | $0.14 | 374,152.0 | -0.55% |
| Sep 05, 2025 | $43.85 | $43.79 | $0.06 | 7,802.0 | +0.49% |
| Sep 04, 2025 | $43.63 | $43.58 | $0.0525 | 3,583.0 | +0.10% |
| Sep 03, 2025 | $43.70 | $43.48 | $0.22 | 33,115.0 | +0.42% |
| Sep 02, 2025 | $43.40 | $43.25 | $0.154 | 29,129.0 | -0.74% |
| Aug 29, 2025 | $43.83 | $43.65 | $0.1785 | 40,002.0 | -0.12% |
| Aug 28, 2025 | $43.79 | $43.61 | $0.174 | 4,468.0 | +0.59% |
| Aug 27, 2025 | $43.56 | $43.43 | $0.135 | 81,327.0 | +0.06% |
| Aug 26, 2025 | $43.61 | $43.40 | $0.209 | 11,377.0 | -0.15% |
| Aug 25, 2025 | $43.60 | $43.51 | $0.0893 | 9,235.0 | -0.27% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $44.00 | $43.25 | $0.754 | 746,421.0 | +0.22% |
| Aug, 2025 | $43.85 | $43.06 | $0.7902 | 246,409.0 | +1.04% |
| 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% |
0.61%
0.34%
Cap:
|
Volume (24h):