BondBloxx JP Morgan USD Emerging Mkts 1-10 Yr ETF (XEMD)
44.51
+0.14
(+0.32%)
USD |
BATS |
Aug 25, 13:55
XEMD Price : 44.51 for Aug. 25, 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 |
|---|---|---|---|---|---|
| Aug 24, 2026 | 44.40 | 44.48 | 44.36 | 44.37 | 926569.0 |
| Aug 21, 2026 | 44.40 | 44.41 | 44.36 | 44.40 | 20283.00 |
| Aug 20, 2026 | 44.38 | 44.44 | 44.36 | 44.36 | 136465.0 |
| Aug 19, 2026 | 44.54 | 44.54 | 44.41 | 44.49 | 335200.0 |
| Aug 18, 2026 | 44.36 | 44.45 | 44.36 | 44.42 | 135406.0 |
| Aug 17, 2026 | 44.48 | 44.52 | 44.46 | 44.46 | 39378.00 |
| Aug 14, 2026 | 44.61 | 44.62 | 44.52 | 44.56 | 303948.0 |
| Aug 13, 2026 | 44.58 | 44.66 | 44.35 | 44.65 | 28422.00 |
| Aug 12, 2026 | 44.51 | 44.56 | 44.50 | 44.52 | 538928.0 |
| Aug 11, 2026 | 44.47 | 44.53 | 44.44 | 44.45 | 474441.0 |
| Aug 10, 2026 | 44.58 | 44.58 | 44.42 | 44.49 | 890577.0 |
| Aug 07, 2026 | 44.62 | 44.62 | 44.50 | 44.56 | 25028.00 |
| Aug 06, 2026 | 44.50 | 44.53 | 44.41 | 44.48 | 166658.0 |
| Aug 05, 2026 | 44.57 | 44.57 | 44.52 | 44.55 | 18412.00 |
| Aug 04, 2026 | 44.50 | 44.58 | 44.50 | 44.54 | 56881.00 |
| Aug 03, 2026 | 44.44 | 44.47 | 44.36 | 44.42 | 125198.0 |
| Jul 31, 2026 | 44.38 | 44.48 | 44.37 | 44.45 | 34818.00 |
| Jul 30, 2026 | 44.38 | 44.44 | 44.36 | 44.44 | 44829.00 |
| Jul 29, 2026 | 44.43 | 44.52 | 44.32 | 44.32 | 27438.00 |
| Jul 28, 2026 | 44.43 | 44.55 | 44.43 | 44.48 | 82677.00 |
| Jul 27, 2026 | 44.46 | 44.48 | 44.40 | 44.43 | 29855.00 |
| Jul 24, 2026 | 44.30 | 44.37 | 44.25 | 44.32 | 42554.00 |
| Jul 23, 2026 | 44.33 | 44.34 | 44.27 | 44.30 | 74384.00 |
| Jul 22, 2026 | 44.53 | 44.54 | 44.47 | 44.48 | 52064.00 |
| Jul 21, 2026 | 44.62 | 44.62 | 44.54 | 44.57 | 15121.00 |
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