BondBloxx JP Morgan USD EM 1-10 Yr BdETF (XEMD)
40.68
-0.09
(-0.22%)
USD |
BATS |
May 01, 16:00
XEMD Price: 40.68 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 12, 2024 | 41.12 | 41.12 | 41.02 | 41.04 | 6308.00 |
Apr 11, 2024 | 41.05 | 41.23 | 41.05 | 41.13 | 2721.00 |
Apr 10, 2024 | 41.35 | 41.42 | 41.16 | 41.23 | 149849.0 |
Apr 09, 2024 | 41.59 | 41.71 | 41.59 | 41.68 | 399.00 |
Apr 08, 2024 | 41.46 | 41.52 | 41.44 | 41.52 | 66252.00 |
Apr 05, 2024 | 41.50 | 41.50 | 41.47 | 41.47 | 1851.00 |
Apr 04, 2024 | 41.50 | 41.50 | 41.37 | 41.37 | 528.00 |
Apr 03, 2024 | 41.40 | 41.42 | 41.40 | 41.41 | 1360.00 |
Apr 02, 2024 | 41.27 | 41.41 | 41.27 | 41.41 | 3201.00 |
Apr 01, 2024 | 41.33 | 41.52 | 41.25 | 41.46 | 308123.0 |
Mar 28, 2024 | 41.55 | 41.62 | 41.55 | 41.60 | 712.00 |
Mar 27, 2024 | 41.64 | 41.74 | 41.60 | 41.74 | 1395.00 |
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
39.77
Average
39.74
Median