BondBloxx JP Morgan USD EM 1-10 Yr BdETF (XEMD)
42.18
+0.05
(+0.12%)
USD |
BATS |
Nov 21, 16:00
42.16
-0.02
(-0.05%)
After-Hours: 20:00
XEMD Price: 42.18 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 42.11 | 42.20 | 42.11 | 42.18 | 9241.00 |
| Nov 20, 2024 | 42.01 | 42.13 | 41.84 | 42.13 | 11643.00 |
| Nov 19, 2024 | 41.87 | 42.12 | 41.87 | 42.11 | 11056.00 |
| Nov 18, 2024 | 41.89 | 42.04 | 41.88 | 41.98 | 243021.0 |
| Nov 15, 2024 | 41.81 | 41.95 | 41.81 | 41.95 | 3358.00 |
| Nov 14, 2024 | 42.02 | 42.15 | 41.99 | 42.04 | 2662.00 |
| Nov 13, 2024 | 42.10 | 42.10 | 42.03 | 42.05 | 3262.00 |
| Nov 12, 2024 | 42.03 | 42.07 | 42.03 | 42.07 | 2801.00 |
| Nov 11, 2024 | 42.25 | 42.28 | 42.10 | 42.25 | 3276.00 |
| Nov 08, 2024 | 42.27 | 42.27 | 42.22 | 42.27 | 237582.0 |
| Nov 07, 2024 | 42.16 | 42.35 | 42.16 | 42.35 | 971.00 |
| Nov 06, 2024 | 41.74 | 41.98 | 41.74 | 41.98 | 2150.00 |
| Nov 05, 2024 | 41.79 | 41.96 | 41.78 | 41.96 | 7191.00 |
| Nov 04, 2024 | 41.85 | 41.85 | 41.70 | 41.70 | 7703.00 |
| Nov 01, 2024 | 41.89 | 41.89 | 41.74 | 41.74 | 2002.00 |
| Oct 31, 2024 | 42.11 | 42.22 | 42.11 | 42.14 | 5101.00 |
| Oct 30, 2024 | 42.30 | 42.30 | 42.23 | 42.26 | 1634.00 |
| Oct 29, 2024 | 42.23 | 42.36 | 42.23 | 42.34 | 3200.00 |
| Oct 28, 2024 | 42.11 | 42.24 | 42.09 | 42.24 | 3346.00 |
| Oct 25, 2024 | 42.19 | 42.23 | 42.18 | 42.19 | 3621.00 |
| Oct 24, 2024 | 42.07 | 42.22 | 42.07 | 42.18 | 3464.00 |
| Oct 23, 2024 | 42.00 | 42.01 | 41.99 | 41.99 | 1790.00 |
| Oct 22, 2024 | 42.12 | 42.14 | 42.12 | 42.14 | 5932.00 |
| Oct 21, 2024 | 42.28 | 42.28 | 42.16 | 42.19 | 16824.00 |
| Oct 18, 2024 | 42.37 | 42.42 | 42.34 | 42.41 | 11462.00 |
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
42.86
Maximum
Sep 30 2024
40.25
Average
40.14
Median