Skip to main content
logo
BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond ETF (XEMD)
BATS: XEMD · Real-Time Price · USD
44.51
-0.05 (-0.11%)
Aug 28, 2026, 4:00 PM EDT - Market closed

XEMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202644.5844.6344.5144.5144.51-0.11%9,971
Aug 27, 202644.5544.5744.5344.5644.560.03%11,442
Aug 26, 202644.5444.5744.5044.5544.55-0.12%263,989
Aug 25, 202644.4944.6044.4744.6044.600.52%52,618
Aug 24, 202644.4044.4844.3644.3744.37-0.08%926,568
Aug 21, 202644.4044.4144.3644.4144.410.10%20,283
Aug 20, 202644.3844.4444.3644.3644.36-0.29%136,464
Aug 19, 202644.5444.5444.4144.4944.490.16%335,199
Aug 18, 202644.3644.4544.3644.4244.42-0.09%135,405
Aug 17, 202644.4844.5244.4644.4644.46-0.22%39,378
Aug 14, 202644.6144.6244.5244.5644.56-0.20%303,947
Aug 13, 202644.5844.6644.3544.6544.650.29%28,422
Aug 12, 202644.5144.5644.5044.5244.520.16%538,928
Aug 11, 202644.4744.5344.4444.4544.45-0.09%474,440
Aug 10, 202644.5844.5844.4244.4944.49-0.16%890,577
Aug 7, 202644.6244.6244.5044.5644.560.18%25,028
Aug 6, 202644.5044.5344.4144.4844.48-0.16%166,658
Aug 5, 202644.5744.5744.5244.5544.550.02%18,412
Aug 4, 202644.5044.5844.5044.5444.540.28%56,881
Aug 3, 202644.4444.4744.3644.4244.420.46%125,198
Jul 31, 202644.3844.4844.3744.4544.210.02%34,818
Jul 30, 202644.3844.4444.3744.4444.200.28%44,828
Jul 29, 202644.4344.5244.3244.3244.08-0.38%27,438
Jul 28, 202644.4344.5544.4344.4944.250.12%82,677
Jul 27, 202644.4644.4844.4044.4344.190.25%29,855
Jul 24, 202644.3044.3744.2544.3244.080.04%42,554
Jul 23, 202644.3344.3444.2744.3044.06-0.40%74,384
Jul 22, 202644.5344.5444.4744.4844.24-0.20%52,064
Jul 21, 202644.6244.6244.5444.5744.330.04%15,120
Jul 20, 202644.6844.6844.5444.5544.31-0.25%817,511
Jul 17, 202644.6744.7444.6244.6644.42-0.07%34,175
Jul 16, 202644.6644.7244.6444.6944.45-0.04%68,099
Jul 15, 202644.7244.7644.6744.7144.470.09%17,045
Jul 14, 202644.7044.7244.6344.6744.430.24%34,896
Jul 13, 202644.6444.6944.5344.5744.33-0.32%72,475
Jul 10, 202644.7144.7244.6544.7144.470.10%64,568
Jul 9, 202644.6344.7044.6144.6744.430.06%1,308,301
Jul 8, 202644.6444.6844.5844.6444.40-0.20%750,869
Jul 7, 202644.7744.8044.6844.7344.49-0.21%631,941
Jul 6, 202644.8344.8344.7944.8344.580.01%44,160
Jul 2, 202644.8444.8444.7644.8244.580.21%1,140,243
Jul 1, 202644.6844.7844.6844.7344.490.02%605,284
Jun 30, 202644.9045.0044.9044.9244.48-0.13%30,340
Jun 29, 202644.9244.9844.9244.9844.540.18%13,694
Jun 26, 202644.9044.9644.8844.9044.46-0.07%32,893
Jun 25, 202645.0045.0044.9044.9344.49-0.02%14,416
Jun 24, 202644.8244.9644.8244.9444.500.16%20,917
Jun 23, 202644.8244.9044.8244.8744.43-0.05%27,163
Jun 22, 202644.9344.9644.8744.8944.45-0.35%50,208
Jun 18, 202645.0545.0945.0145.0544.610.36%28,700