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

Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	43.40	43.46	43.33	43.42	-	0.13%	7,194
Aug 7, 2025	43.41	43.42	43.35	43.36	43.36	0.12%	5,101
Aug 6, 2025	43.27	43.36	43.25	43.31	43.31	0.02%	5,025
Aug 5, 2025	43.31	43.34	43.27	43.30	43.30	0.06%	6,784
Aug 4, 2025	43.16	43.31	43.16	43.28	43.28	0.38%	3,258
Aug 1, 2025	43.10	43.11	43.06	43.11	43.11	-0.38%	751
Jul 31, 2025	43.35	43.39	43.27	43.27	43.02	-0.08%	2,348
Jul 30, 2025	43.31	43.34	43.30	43.31	43.05	-0.21%	1,950
Jul 29, 2025	43.36	43.48	43.36	43.40	43.14	0.18%	6,077
Jul 28, 2025	43.30	43.39	43.27	43.32	43.06	0.17%	11,105
Jul 25, 2025	43.19	43.25	43.02	43.25	42.99	0.22%	6,487
Jul 24, 2025	43.12	43.17	43.09	43.15	42.89	0.09%	3,100
Jul 23, 2025	43.11	43.22	43.10	43.11	42.85	-0.01%	5,248
Jul 22, 2025	43.12	43.16	43.08	43.11	42.86	0.20%	2,793
Jul 21, 2025	43.05	43.20	43.00	43.03	42.77	0.22%	11,298
Jul 18, 2025	42.92	42.97	42.91	42.94	42.68	0.21%	2,672
Jul 17, 2025	42.81	42.93	42.79	42.85	42.59	0.10%	11,344
Jul 16, 2025	42.80	42.83	42.78	42.80	42.55	-0.28%	2,367
Jul 15, 2025	42.92	43.03	42.77	42.92	42.67	0.09%	16,853
Jul 14, 2025	42.88	42.90	42.85	42.88	42.63	0.05%	238,762
Jul 11, 2025	42.92	42.96	42.85	42.86	42.61	-0.37%	35,298
Jul 10, 2025	42.96	43.06	42.96	43.02	42.76	-0.03%	4,429
Jul 9, 2025	42.96	43.06	42.79	43.04	42.78	0.51%	9,479
Jul 8, 2025	42.88	42.88	42.79	42.82	42.56	-0.41%	5,074
Jul 7, 2025	43.16	43.18	42.93	42.99	42.74	-0.24%	249,033
Jul 3, 2025	43.01	43.13	42.98	43.10	42.84	0.17%	3,631
Jul 2, 2025	42.94	43.12	42.94	43.02	42.76	-0.06%	9,304
Jul 1, 2025	43.01	43.08	42.99	43.05	42.79	-0.40%	5,517
Jun 30, 2025	43.11	43.22	43.11	43.22	42.74	0.39%	4,875
Jun 27, 2025	42.98	43.13	42.98	43.05	42.58	0.02%	4,474
Jun 26, 2025	42.99	43.10	42.99	43.04	42.57	0.16%	7,602
Jun 25, 2025	42.96	42.98	42.88	42.97	42.50	0.01%	2,381
Jun 24, 2025	42.83	43.01	42.83	42.97	42.49	0.58%	4,307
Jun 23, 2025	42.62	42.74	42.62	42.72	42.25	0.21%	121,121
Jun 20, 2025	42.60	42.67	42.60	42.63	42.16	0.01%	3,245
Jun 18, 2025	42.62	42.68	42.60	42.63	42.16	0.01%	5,083
Jun 17, 2025	42.60	42.63	42.60	42.62	42.15	-0.06%	967
Jun 16, 2025	42.68	42.74	42.61	42.65	42.18	0.18%	8,419
Jun 13, 2025	42.67	42.67	42.57	42.57	42.10	-0.35%	1,873
Jun 12, 2025	42.76	42.77	42.72	42.72	42.25	0.02%	2,159
Jun 11, 2025	42.73	42.79	42.69	42.71	42.24	0.05%	7,000
Jun 10, 2025	42.58	42.69	42.58	42.69	42.22	0.41%	3,046
Jun 9, 2025	42.49	42.60	42.41	42.52	42.05	0.05%	37,138
Jun 6, 2025	42.44	42.52	42.44	42.49	42.03	0.11%	361,306
Jun 5, 2025	42.52	42.52	42.42	42.45	41.98	-0.24%	6,901
Jun 4, 2025	42.55	42.60	42.54	42.55	42.08	0.25%	4,967
Jun 3, 2025	42.42	42.45	42.42	42.44	41.97	0.27%	358,337
Jun 2, 2025	42.34	42.35	42.29	42.33	41.86	-0.64%	3,120
May 30, 2025	42.55	42.62	42.53	42.60	41.90	-0.37%	7,783
May 29, 2025	42.57	42.76	42.53	42.76	42.05	0.71%	5,644

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.