BondBloxx JP Morgan USD Emerging Mkts 1-10 Yr ETF (XEMD)
43.76
-0.09
(-0.21%)
USD |
BATS |
Sep 15, 16:00
43.76
0.00 (0.00%)
After-Hours: 20:00
XEMD Price : 43.76 for Sept. 15, 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 |
|---|---|---|---|---|---|
| Sep 14, 2026 | 43.81 | 43.94 | 43.74 | 43.85 | 103598.0 |
| Sep 11, 2026 | 44.10 | 44.10 | 43.94 | 43.94 | 378285.0 |
| Sep 10, 2026 | 44.02 | 44.07 | 43.97 | 43.98 | 69635.00 |
| Sep 09, 2026 | 44.29 | 44.30 | 44.20 | 44.20 | 140030.0 |
| Sep 08, 2026 | 44.30 | 44.37 | 44.30 | 44.31 | 67781.00 |
| Sep 04, 2026 | 44.33 | 44.42 | 44.33 | 44.38 | 173077.0 |
| Sep 03, 2026 | 44.33 | 44.35 | 44.30 | 44.30 | 28038.00 |
| Sep 02, 2026 | 44.18 | 44.21 | 44.17 | 44.21 | 30628.00 |
| Sep 01, 2026 | 44.15 | 44.25 | 44.15 | 44.18 | 329929.0 |
| Aug 31, 2026 | 44.48 | 44.50 | 44.42 | 44.46 | 323580.0 |
| Aug 28, 2026 | 44.58 | 44.62 | 44.51 | 44.51 | 667139.0 |
| Aug 27, 2026 | 44.55 | 44.57 | 44.51 | 44.56 | 235000.0 |
| Aug 26, 2026 | 44.54 | 44.56 | 44.50 | 44.55 | 263990.0 |
| Aug 25, 2026 | 44.49 | 44.60 | 44.47 | 44.60 | 52618.00 |
| 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 |
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