Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond (XEMD)
BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond (XEMD) Historical

XEMD BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond

41.3532

0.1316 (0.32%)

Jul 05 2024 - Closed

Delayed by 15 minutes

XEMD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 05 2024	41.3532	0.13	0.32%	41.2216	41.40	41.2216	1,911
Jul 03 2024	41.2216	0.27	0.66%	40.9501	41.30	40.9501	181
Jul 02 2024	40.9501	0.16	0.39%	40.79	40.9501	40.78	424
Jul 01 2024	40.79	-0.51	-1.23%	40.76	40.81	40.7399	367,033
Jun 28 2024	41.2994	0.00	0.00%	41.2994	41.2994	41.2994	0
Jun 27 2024	41.2994	0.06	0.15%	41.2394	41.2994	41.2394	0
Jun 26 2024	41.2394	-0.11	-0.27%	41.35	41.35	41.17	986
Jun 25 2024	41.35	0.03	0.07%	41.28	41.35	41.25	1,653
Jun 24 2024	41.32	-0.02	-0.05%	41.28	41.33	41.28	1,562
Jun 21 2024	41.34	-0.05	-0.12%	41.27	41.35	41.19	3,007
Jun 20 2024	41.39	0.03	0.06%	41.3634	41.39	41.218	2,323
Jun 18 2024	41.3634	0.14	0.35%	41.17	41.4086	41.17	3,327
Jun 17 2024	41.22	0.03	0.08%	41.10	41.24	41.07	2,689
Jun 14 2024	41.1861	-0.15	-0.35%	41.3318	41.3318	41.175	1,151
Jun 13 2024	41.3318	0.14	0.34%	41.30	41.34	41.2697	2,504
Jun 12 2024	41.19	0.13	0.30%	41.065	41.28	41.065	4,028
Jun 11 2024	41.065	0.07	0.18%	40.94	41.065	40.93	801
Jun 10 2024	40.9907	0.00	0.00%	40.93	40.9907	40.92	1,711
Jun 07 2024	40.99	-0.22	-0.53%	41.00	41.01	40.97	2,348
Jun 06 2024	41.21	0.01	0.03%	41.1975	41.21	41.085	27,833
Jun 05 2024	41.1975	0.03	0.07%	41.17	41.21	41.1199	712
Jun 04 2024	41.169	-0.02	-0.04%	41.07	41.169	41.07	1,085
Jun 03 2024	41.1858	-0.13	-0.31%	41.08	41.22	41.08	1,269
May 31 2024	41.3127	0.12	0.30%	41.19	41.34	41.19	1,610
May 30 2024	41.19	0.16	0.39%	41.10	41.2299	41.10	6,027
May 29 2024	41.03	-0.01	-0.02%	41.04	41.14	41.00	14,156
May 28 2024	41.04	-0.14	-0.34%	41.12	41.12	41.04	1,208
May 24 2024	41.1804	0.14	0.35%	41.0386	41.24	41.0386	21,216
May 23 2024	41.0386	-0.19	-0.46%	41.2298	41.2298	41.0386	1,402
May 22 2024	41.2298	-0.13	-0.30%	41.3559	41.3559	41.2298	1,510
May 21 2024	41.3559	-0.03	-0.06%	41.381	41.381	41.3559	190
May 20 2024	41.381	0.04	0.10%	41.3402	41.42	41.3402	1,334
May 17 2024	41.3402	-0.05	-0.13%	41.3929	41.3929	41.29	272
May 16 2024	41.3929	-0.15	-0.37%	41.44	41.46	41.3929	1,311
May 15 2024	41.5463	0.30	0.72%	41.41	41.57	41.41	237
May 14 2024	41.2502	0.03	0.07%	41.22	41.28	41.22	673
May 13 2024	41.22	0.08	0.18%	41.1446	41.23	41.1446	1,046
May 10 2024	41.1446	-0.07	-0.17%	41.18	41.18	41.09	1,080
May 09 2024	41.2136	0.07	0.17%	41.142	41.2136	41.142	66
May 08 2024	41.142	-0.08	-0.19%	41.09	41.155	41.09	434
May 07 2024	41.2208	-0.01	-0.01%	41.2266	41.30	41.2208	729
May 06 2024	41.2266	0.10	0.24%	41.1261	41.26	41.1261	3,239
May 03 2024	41.1261	0.24	0.58%	41.10	41.1599	41.07	3,706
May 02 2024	40.8901	0.21	0.52%	40.77	40.9094	40.72	1,318
May 01 2024	40.6778	-0.09	-0.22%	40.5572	40.68	40.5572	327
Apr 30 2024	40.768	-0.29	-0.71%	40.89	41.019	40.768	2,728
Apr 29 2024	41.0582	0.14	0.34%	40.9211	41.0582	40.9211	939
Apr 26 2024	40.9211	0.12	0.29%	40.8042	40.959	40.8042	1,551
Apr 25 2024	40.8042	-0.06	-0.16%	40.76	40.84	40.76	1,155
Apr 24 2024	40.8689	-0.18	-0.44%	40.94	40.94	40.79	864
Apr 23 2024	41.05	-0.02	-0.05%	40.97	41.1494	40.97	2,655
Apr 22 2024	41.07	0.24	0.59%	40.90	41.07	40.89	2,679
Apr 19 2024	40.8288	0.06	0.14%	40.77	40.83	40.77	437
Apr 18 2024	40.77	0.05	0.12%	40.72	40.805	40.72	496
Apr 17 2024	40.72	0.12	0.30%	40.84	40.88	40.60	292,280
Apr 16 2024	40.60	-0.07	-0.17%	40.671	40.671	40.58	320
Apr 15 2024	40.671	-0.36	-0.89%	40.94	40.94	40.671	1,655
Apr 12 2024	41.035	-0.10	-0.24%	41.134	41.134	41.0158	6,308
Apr 11 2024	41.134	-0.10	-0.23%	41.23	41.23	41.05	2,721
Apr 10 2024	41.23	-0.45	-1.07%	41.42	41.42	41.16	149,849
Apr 09 2024	41.6766	0.16	0.38%	41.59	41.71	41.59	399
Apr 08 2024	41.52	0.05	0.12%	41.425	41.52	41.425	65,952

BondBloxx JP Morgan USD ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions