Skip to main content

BondBloxx ETF Trust BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond ETF (NY:XEMD)

43.22 +0.17 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 43.11 43.22 43.11 43.22 4,875 +0.17(+0.39%)
Jun 27, 2025 42.98 43.13 42.98 43.05 4,474 +0.01(+0.02%)
Jun 26, 2025 42.99 43.10 42.99 43.04 7,602 +0.07(+0.16%)
Jun 25, 2025 42.96 42.98 42.88 42.97 2,381 +0.00(+0.01%)
Jun 24, 2025 42.83 43.01 42.83 42.97 4,307 +0.25(+0.58%)
Jun 23, 2025 42.62 42.74 42.62 42.72 121,121 +0.09(+0.21%)
Jun 20, 2025 42.60 42.67 42.60 42.63 3,245 +0.01(+0.01%)
Jun 18, 2025 42.62 42.68 42.60 42.62 5,083 +0.01(+0.01%)
Jun 17, 2025 42.60 42.63 42.60 42.62 967 -0.03(-0.06%)
Jun 16, 2025 42.68 42.74 42.61 42.65 8,419 +0.08(+0.18%)
Jun 13, 2025 42.67 42.67 42.57 42.57 1,873 -0.15(-0.35%)
Jun 12, 2025 42.76 42.77 42.72 42.72 2,159 +0.01(+0.02%)
Jun 11, 2025 42.73 42.79 42.69 42.71 7,000 +0.02(+0.05%)
Jun 10, 2025 42.58 42.69 42.58 42.69 3,046 +0.18(+0.41%)
Jun 09, 2025 42.49 42.60 42.41 42.51 37,138 +0.02(+0.05%)
Jun 06, 2025 42.44 42.52 42.44 42.49 361,306 +0.05(+0.11%)
Jun 05, 2025 42.52 42.52 42.42 42.45 6,899 -0.10(-0.24%)
Jun 04, 2025 42.55 42.60 42.54 42.55 4,967 +0.10(+0.25%)
Jun 03, 2025 42.42 42.45 42.42 42.44 358,337 +0.11(+0.27%)
Jun 02, 2025 42.34 42.35 42.28 42.33 3,120 -0.27(-0.64%)
May 30, 2025 42.55 42.62 42.53 42.60 7,783 -0.16(-0.37%)
May 29, 2025 42.57 42.76 42.53 42.76 5,644 +0.30(+0.71%)
May 28, 2025 42.49 42.52 42.41 42.46 8,660 -0.07(-0.16%)
May 27, 2025 42.50 42.69 42.49 42.52 80,624 +0.14(+0.34%)
May 23, 2025 42.37 42.42 42.31 42.38 4,352 +0.04(+0.09%)
May 22, 2025 42.21 42.36 42.21 42.34 3,818 +0.07(+0.15%)
May 21, 2025 42.38 42.43 42.27 42.27 6,596 -0.31(-0.72%)
May 20, 2025 42.38 42.58 42.38 42.58 11,101 +0.08(+0.20%)
May 19, 2025 42.37 42.50 42.37 42.50 5,786 +0.04(+0.09%)
May 16, 2025 42.51 42.51 42.40 42.46 13,191 +0.08(+0.19%)
May 15, 2025 42.33 42.38 42.33 42.38 118,766 +0.11(+0.26%)
May 14, 2025 42.29 42.29 42.26 42.27 2,702 -0.11(-0.27%)
May 13, 2025 42.45 42.46 42.38 42.38 5,201 +0.06(+0.14%)
May 12, 2025 42.33 42.33 42.28 42.32 6,962 +0.23(+0.55%)
May 09, 2025 42.08 42.12 42.05 42.09 3,546 +0.07(+0.17%)
May 08, 2025 42.05 42.05 42.01 42.02 871 -0.18(-0.42%)
May 07, 2025 42.15 42.30 42.15 42.20 9,863 +0.14(+0.33%)
May 06, 2025 41.89 42.06 41.88 42.06 10,316 +0.20(+0.48%)
May 05, 2025 41.89 41.89 41.85 41.86 3,521 -0.05(-0.12%)
May 02, 2025 41.97 42.07 41.80 41.91 12,911 -0.03(-0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.