BondBloxx JP Morgan USD Emerging Mkts 1-10 Yr ETF (XEMD)
44.56
-0.14
(-0.31%)
USD |
BATS |
Jun 10, 16:00
44.56
0.00 (0.00%)
After-Hours: 18:36
XEMD Price : 44.56 for June 10, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 09, 2026 | 44.68 | 44.70 | 44.61 | 44.70 | 15265.00 |
| Jun 08, 2026 | 44.60 | 44.64 | 44.56 | 44.57 | 39686.00 |
| Jun 05, 2026 | 44.67 | 44.67 | 44.57 | 44.58 | 24061.00 |
| Jun 04, 2026 | 44.81 | 44.88 | 44.81 | 44.84 | 43888.00 |
| Jun 03, 2026 | 44.76 | 44.79 | 44.72 | 44.76 | 139633.0 |
| Jun 02, 2026 | 44.83 | 44.93 | 44.82 | 44.93 | 217931.0 |
| Jun 01, 2026 | 44.90 | 44.90 | 44.67 | 44.87 | 1.111M |
| May 29, 2026 | 45.04 | 45.11 | 45.00 | 45.01 | 38140.00 |
| May 28, 2026 | 44.80 | 44.99 | 44.80 | 44.95 | 19342.00 |
| May 27, 2026 | 44.87 | 44.92 | 44.85 | 44.88 | 23298.00 |
| May 26, 2026 | 44.78 | 44.80 | 44.71 | 44.76 | 19965.00 |
| May 22, 2026 | 44.66 | 44.67 | 44.59 | 44.64 | 34320.00 |
| May 21, 2026 | 44.50 | 44.63 | 44.47 | 44.58 | 29923.00 |
| May 20, 2026 | 44.35 | 44.60 | 44.35 | 44.60 | 300710.0 |
| May 19, 2026 | 44.35 | 44.36 | 44.26 | 44.32 | 15585.00 |
| May 18, 2026 | 44.55 | 44.57 | 44.30 | 44.46 | 755498.0 |
| May 15, 2026 | 44.59 | 44.59 | 44.52 | 44.53 | 32625.00 |
| May 14, 2026 | 44.85 | 44.88 | 44.80 | 44.80 | 21584.00 |
| May 13, 2026 | 44.76 | 44.84 | 44.74 | 44.76 | 35263.00 |
| May 12, 2026 | 44.85 | 44.85 | 44.78 | 44.80 | 23035.00 |
| May 11, 2026 | 44.93 | 44.93 | 44.86 | 44.92 | 859277.0 |
| May 08, 2026 | 44.92 | 44.94 | 44.87 | 44.89 | 16079.00 |
| May 07, 2026 | 44.98 | 44.99 | 44.64 | 44.78 | 85066.00 |
| May 06, 2026 | 44.86 | 44.95 | 44.85 | 44.90 | 43806.00 |
| May 05, 2026 | 44.60 | 44.69 | 44.60 | 44.66 | 17797.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median