Skip to main content
logo
BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond ETF (XEMD)
BATS: XEMD · Real-Time Price · USD
44.66
-0.03 (-0.07%)
Jul 17, 2026, 4:00 PM EDT - Market closed

XEMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202644.6744.7344.6244.6644.66-0.07%5,604
Jul 16, 202644.6644.7144.6444.6944.69-0.04%29,212
Jul 15, 202644.7244.7644.6744.7144.710.09%4,903
Jul 14, 202644.7044.7244.6344.6744.670.24%34,896
Jul 13, 202644.6444.6944.5344.5744.57-0.32%72,475
Jul 10, 202644.7144.7244.6544.7144.710.10%64,568
Jul 9, 202644.6344.7044.6144.6744.670.06%1,308,301
Jul 8, 202644.6444.6844.5844.6444.64-0.20%750,869
Jul 7, 202644.7744.8044.6844.7344.73-0.21%631,941
Jul 6, 202644.8344.8344.7944.8344.830.01%44,160
Jul 2, 202644.8444.8444.7644.8244.820.21%1,140,243
Jul 1, 202644.6844.7844.6844.7344.730.02%605,284
Jun 30, 202644.9045.0044.9044.9244.72-0.13%30,340
Jun 29, 202644.9244.9844.9244.9844.780.18%13,694
Jun 26, 202644.9044.9644.8844.9044.70-0.07%32,893
Jun 25, 202645.0045.0044.9044.9344.73-0.02%14,416
Jun 24, 202644.8244.9644.8244.9444.740.16%20,917
Jun 23, 202644.8244.9044.8244.8744.67-0.05%27,163
Jun 22, 202644.9344.9644.8744.8944.69-0.35%50,208
Jun 18, 202645.0545.0945.0145.0544.850.36%28,700
Jun 17, 202645.0745.0844.8944.8944.69-0.43%54,934
Jun 16, 202645.1145.1445.0745.0844.88-22,763
Jun 15, 202645.0745.1645.0445.0844.880.28%707,377
Jun 12, 202644.9144.9744.8944.9644.760.03%22,588
Jun 11, 202644.6844.9444.6744.9444.740.83%42,735
Jun 10, 202644.6144.6644.5344.5744.37-0.29%40,901
Jun 9, 202644.6844.7044.6144.7044.500.29%15,265
Jun 8, 202644.6044.6444.5644.5744.37-0.02%39,686
Jun 5, 202644.6744.6744.5744.5844.38-0.59%24,060
Jun 4, 202644.8144.8844.8144.8544.650.18%43,888
Jun 3, 202644.7644.7944.7244.7744.57-0.37%139,633
Jun 2, 202644.8344.9344.8244.9344.730.13%217,931
Jun 1, 202644.9044.9044.6744.8744.670.16%1,110,825
May 29, 202645.0445.1145.0045.0144.600.14%38,140
May 28, 202644.8044.9944.8044.9544.530.15%19,342
May 27, 202644.8744.9244.8544.8844.470.27%23,298
May 26, 202644.7844.8044.7144.7644.350.26%19,964
May 22, 202644.6644.6744.5944.6444.230.14%34,320
May 21, 202644.5044.6344.4744.5844.17-0.04%29,923
May 20, 202644.3544.6044.3544.6044.190.63%300,710
May 19, 202644.3544.3644.2644.3243.91-0.31%15,585
May 18, 202644.5544.5744.3044.4644.05-0.16%755,498
May 15, 202644.5944.5944.5244.5344.12-0.60%32,625
May 14, 202644.8544.8844.8044.8044.390.09%21,584
May 13, 202644.7644.8444.7444.7644.35-0.10%35,263
May 12, 202644.8544.8544.7844.8144.39-0.26%23,035
May 11, 202644.9344.9344.8644.9244.510.07%859,276
May 8, 202644.9244.9544.8744.8944.480.25%16,079
May 7, 202644.9844.9944.6444.7844.37-0.27%85,066
May 6, 202644.8644.9544.8544.9044.490.54%43,806