Skip to main content

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

43.58 +0.18 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 43.25 43.40 43.25 43.40 29,129 -0.32(-0.74%)
Aug 29, 2025 43.66 43.83 43.65 43.72 40,002 -0.05(-0.12%)
Aug 28, 2025 43.63 43.79 43.61 43.77 4,468 +0.26(+0.59%)
Aug 27, 2025 43.45 43.56 43.43 43.52 81,327 +0.02(+0.06%)
Aug 26, 2025 43.51 43.61 43.40 43.49 11,377 -0.07(-0.15%)
Aug 25, 2025 43.59 43.60 43.51 43.56 9,241 -0.12(-0.27%)
Aug 22, 2025 43.60 43.85 43.60 43.68 10,188 +0.20(+0.46%)
Aug 21, 2025 43.46 43.51 43.43 43.48 3,547 -0.04(-0.09%)
Aug 20, 2025 43.54 43.54 43.48 43.52 2,552 -0.07(-0.16%)
Aug 19, 2025 43.62 43.62 43.56 43.59 4,321 +0.04(+0.08%)
Aug 18, 2025 43.59 43.70 43.52 43.55 4,021 -0.02(-0.06%)
Aug 15, 2025 43.56 43.65 43.51 43.58 28,676 -0.01(-0.02%)
Aug 14, 2025 43.61 43.61 43.53 43.59 3,239 -0.04(-0.10%)
Aug 13, 2025 43.68 43.68 43.59 43.63 2,901 +0.09(+0.20%)
Aug 12, 2025 43.45 43.56 43.43 43.55 6,793 +0.12(+0.28%)
Aug 11, 2025 43.43 43.47 43.41 43.43 5,650 +0.03(+0.07%)
Aug 08, 2025 43.40 43.54 43.38 43.40 7,196 +0.04(+0.08%)
Aug 07, 2025 43.41 43.42 43.35 43.36 5,101 +0.05(+0.12%)
Aug 06, 2025 43.27 43.36 43.25 43.31 5,025 +0.01(+0.02%)
Aug 05, 2025 43.31 43.34 43.27 43.30 6,784 +0.03(+0.06%)
Aug 04, 2025 43.16 43.31 43.16 43.27 3,258 +0.16(+0.38%)
Aug 01, 2025 43.10 43.11 43.06 43.11 751 +0.09(+0.22%)
Jul 31, 2025 43.09 43.13 43.02 43.02 2,362 -0.04(-0.08%)
Jul 30, 2025 43.05 43.08 43.04 43.05 1,961 -0.09(-0.21%)
Jul 29, 2025 43.10 43.22 43.10 43.14 6,113 +0.08(+0.19%)
Jul 28, 2025 43.04 43.13 43.01 43.06 11,171 +0.07(+0.17%)
Jul 25, 2025 42.93 42.99 42.76 42.99 6,525 +0.09(+0.22%)
Jul 24, 2025 42.86 42.91 42.83 42.89 3,118 +0.04(+0.09%)
Jul 23, 2025 42.85 42.96 42.84 42.85 5,279 -0.00(-0.01%)
Jul 22, 2025 42.86 42.90 42.82 42.86 2,809 +0.08(+0.20%)
Jul 21, 2025 42.79 42.94 42.74 42.77 11,365 +0.09(+0.22%)
Jul 18, 2025 42.66 42.71 42.65 42.68 2,688 +0.09(+0.21%)
Jul 17, 2025 42.55 42.67 42.53 42.59 11,412 +0.04(+0.10%)
Jul 16, 2025 42.54 42.57 42.52 42.55 2,381 -0.12(-0.28%)
Jul 15, 2025 42.66 42.77 42.52 42.66 16,954 +0.04(+0.09%)
Jul 14, 2025 42.62 42.64 42.59 42.62 240,194 +0.02(+0.05%)
Jul 11, 2025 42.66 42.70 42.59 42.60 35,509 -0.16(-0.37%)
Jul 10, 2025 42.70 42.80 42.70 42.76 4,455 -0.01(-0.03%)
Jul 09, 2025 42.70 42.80 42.53 42.78 9,535 +0.22(+0.51%)
Jul 08, 2025 42.62 42.62 42.54 42.56 5,104 -0.17(-0.41%)
Jul 07, 2025 42.90 42.92 42.67 42.73 250,526 -0.10(-0.24%)
Jul 03, 2025 42.75 42.87 42.73 42.84 3,652 +0.07(+0.17%)
Jul 02, 2025 42.68 42.86 42.68 42.76 9,359 -0.02(-0.06%)
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.