BondBloxx JP Morgan USD EM 1-10 Yr BdETF (XEMD)
41.34
-0.05
(-0.13%)
USD |
BATS |
May 17, 16:00
XEMD Price: 41.34 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 41.29 | 41.34 | 41.29 | 41.34 | 272.00 |
May 16, 2024 | 41.44 | 41.46 | 41.39 | 41.39 | 1311.00 |
May 15, 2024 | 41.48 | 41.55 | 41.48 | 41.55 | 237.00 |
May 14, 2024 | 41.25 | 41.28 | 41.25 | 41.25 | 673.00 |
May 13, 2024 | 41.23 | 41.23 | 41.18 | 41.22 | 1046.00 |
May 10, 2024 | 41.18 | 41.18 | 41.09 | 41.14 | 1080.00 |
May 09, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 66.00 |
May 08, 2024 | 41.09 | 41.16 | 41.09 | 41.14 | 434.00 |
May 07, 2024 | 41.27 | 41.27 | 41.22 | 41.22 | 729.00 |
May 06, 2024 | 41.22 | 41.26 | 41.18 | 41.23 | 3239.00 |
May 03, 2024 | 41.10 | 41.16 | 41.07 | 41.13 | 3706.00 |
May 02, 2024 | 40.77 | 40.91 | 40.72 | 40.89 | 1318.00 |
May 01, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 327.00 |
Apr 30, 2024 | 40.89 | 41.02 | 40.77 | 40.77 | 2728.00 |
Apr 29, 2024 | 40.98 | 41.06 | 40.97 | 41.06 | 939.00 |
Apr 26, 2024 | 40.91 | 40.96 | 40.91 | 40.92 | 1551.00 |
Apr 25, 2024 | 40.83 | 40.83 | 40.80 | 40.80 | 1155.00 |
Apr 24, 2024 | 40.94 | 40.94 | 40.79 | 40.87 | 864.00 |
Apr 23, 2024 | 40.97 | 41.15 | 40.97 | 41.05 | 2755.00 |
Apr 22, 2024 | 40.90 | 41.07 | 40.89 | 41.07 | 2679.00 |
Apr 19, 2024 | 40.82 | 40.83 | 40.82 | 40.83 | 437.00 |
Apr 18, 2024 | 40.80 | 40.80 | 40.77 | 40.77 | 496.00 |
Apr 17, 2024 | 40.84 | 40.88 | 40.60 | 40.72 | 296241.0 |
Apr 16, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 320.00 |
Apr 15, 2024 | 40.85 | 40.85 | 40.67 | 40.67 | 1655.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
37.07
Minimum
Oct 20 2022
41.74
Maximum
Mar 27 2024
39.81
Average
39.76
Median