BondBloxx JP Morgan USD EM 1-10 Yr BdETF (XEMD)
41.79
+0.09
(+0.22%)
USD |
BATS |
Nov 05, 11:44
XEMD Price: 41.79 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 42.47 | 42.47 | 42.44 | 42.44 | 2999.00 |
| Oct 16, 2024 | 42.46 | 42.54 | 42.45 | 42.53 | 3895.00 |
| Oct 15, 2024 | 42.39 | 42.44 | 42.38 | 42.44 | 3096.00 |
| Oct 14, 2024 | 42.27 | 42.35 | 42.27 | 42.35 | 2764.00 |
| Oct 11, 2024 | 42.28 | 42.30 | 42.28 | 42.30 | 1545.00 |
| Oct 10, 2024 | 42.24 | 42.31 | 42.24 | 42.26 | 2613.00 |
| Oct 09, 2024 | 42.18 | 42.42 | 42.18 | 42.29 | 7684.00 |
| Oct 08, 2024 | 42.26 | 42.28 | 42.25 | 42.28 | 3319.00 |
| Oct 07, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 428.00 |
| Oct 04, 2024 | 42.28 | 42.39 | 42.28 | 42.37 | 3383.00 |
| Oct 03, 2024 | 42.45 | 42.60 | 42.37 | 42.56 | 34874.00 |
| Oct 02, 2024 | 42.42 | 42.51 | 42.35 | 42.49 | 2155.00 |
| Oct 01, 2024 | 42.56 | 42.58 | 42.50 | 42.53 | 5878.00 |
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
40.21
Average
40.12
Median