![BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond](/common/images/company/A_XEMD.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.3098 | 0.740439770554 | 41.84 | 42.25 | 41.7449 | 4290 | 42.0827869 | SP |
4 | 0.5998 | 1.44356197353 | 41.55 | 42.25 | 41.13 | 14470 | 41.68209647 | SP |
12 | 1.1098 | 2.70419103314 | 41.04 | 42.25 | 40.7399 | 13661 | 41.19812049 | SP |
26 | 1.6799 | 4.15098628857 | 40.4699 | 42.25 | 40.4699 | 13597 | 41.16997238 | SP |
52 | 2.8198 | 7.16959064327 | 39.33 | 42.25 | 37.9642 | 10903 | 40.64722436 | SP |
156 | 2.4098 | 6.06391545043 | 39.74 | 42.25 | 37.0696 | 6160 | 40.52753996 | SP |
260 | 2.4098 | 6.06391545043 | 39.74 | 42.25 | 37.0696 | 6160 | 40.52753996 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724193000 | 42.1498 | 0.01 | 0.02 | 42.07 | 42.19 | 42.07 | 9158 |
1724106600 | 42.1425 | 0.12 | 0.29 | 42.03 | 42.25 | 41.96 | 4430 |
1723847400 | 42.02 | 0.05 | 0.12 | 41.97 | 42.02 | 41.89 | 3217 |
1723761000 | 41.97 | 0.06 | 0.14 | 41.91 | 41.98 | 41.7449 | 2100 |
1723674600 | 41.91 | 0.14 | 0.33 | 41.84 | 41.92 | 41.83 | 2543 |
1723588200 | 41.7702 | 0.13 | 0.31 | 41.69 | 41.7702 | 41.65 | 3589 |
1723501800 | 41.6402 | 0.01 | 0.03 | 41.66 | 41.6899 | 41.64 | 1895 |
1723242600 | 41.6262 | 0.02 | 0.05 | 41.6048 | 41.637 | 41.59 | 127010 |
1723156200 | 41.6048 | 0.24 | 0.59 | 41.361 | 41.62 | 41.361 | 8845 |
1723069800 | 41.361 | 0.11 | 0.27 | 41.37 | 41.54 | 41.361 | 6414 |
1722983400 | 41.2487 | -0.09 | -0.22 | 41.34 | 41.36 | 41.2487 | 4547 |
1722897000 | 41.34 | -0.33 | -0.79 | 41.13 | 41.43 | 41.13 | 3214 |
1722637800 | 41.6684 | 0.06 | 0.15 | 41.6073 | 41.6684 | 41.54 | 1341 |
1722551400 | 41.6073 | -0.21 | -0.51 | 41.52 | 41.715 | 41.48 | 9580 |
1722465000 | 41.82 | 0.16 | 0.37 | 41.6644 | 41.95 | 41.6644 | 56888 |
1722378600 | 41.6644 | 0.03 | 0.08 | 41.59 | 41.72 | 41.5101 | 7630 |
1722292200 | 41.633 | 0 | 0.01 | 41.63 | 41.65 | 41.55 | 7281 |
1722033000 | 41.63 | 0.12 | 0.30 | 41.5051 | 41.84 | 41.49 | 22659 |
1721946600 | 41.5051 | 0.09 | 0.21 | 41.47 | 41.65 | 41.46 | 5849 |
1721860200 | 41.4161 | -0.32 | -0.78 | 41.55 | 41.55 | 41.4161 | 1203 |
1721773800 | 41.74 | 0.17 | 0.40 | 41.5741 | 41.74 | 41.5741 | 968 |
1721687400 | 41.5741 | 0.2 | 0.48 | 41.51 | 41.5741 | 41.46 | 3399 |
1721428200 | 41.3736 | -0.09 | -0.21 | 41.38 | 41.38 | 41.36 | 471 |
1721341800 | 41.46 | -0.14 | -0.35 | 41.6039 | 41.67 | 41.46 | 1660 |
1721255400 | 41.6039 | -0.08 | -0.18 | 41.5 | 41.64 | 41.5 | 1397 |
1721169000 | 41.6802 | 0.07 | 0.17 | 41.61 | 41.6802 | 41.61 | 225 |
1721082600 | 41.61 | -0.09 | -0.21 | 41.6 | 41.62 | 41.59 | 385 |
1720823400 | 41.6985 | 0.01 | 0.02 | 41.53 | 41.78 | 41.53 | 11373 |
1720737000 | 41.6921 | 0.25 | 0.59 | 41.447 | 41.75 | 41.447 | 1641 |
1720650600 | 41.447 | 0.19 | 0.45 | 41.29 | 41.46 | 41.29 | 1114 |
1720564200 | 41.26 | -0.09 | -0.21 | 41.23 | 41.31 | 41.23 | 1482 |
1720477800 | 41.3477 | -0.01 | -0.01 | 41.29 | 41.3489 | 41.27 | 1170 |
1720218600 | 41.3532 | 0.13 | 0.32 | 41.2216 | 41.4 | 41.2216 | 1911 |
1720040640 | 41.2216 | 0.27 | 0.66 | 40.9501 | 41.3 | 40.9501 | 181 |
1719959400 | 40.9501 | 0.16 | 0.39 | 40.79 | 40.9501 | 40.78 | 424 |
1719873000 | 40.79 | -0.51 | -1.23 | 40.76 | 40.81 | 40.7399 | 367033 |
1719613800 | 41.2994 | 0 | 0.00 | 41.2994 | 41.2994 | 41.2994 | 0 |
1719527400 | 41.2994 | 0.06 | 0.15 | 41.2394 | 41.2994 | 41.2394 | 0 |
1719441000 | 41.2394 | -0.11 | -0.27 | 41.35 | 41.35 | 41.17 | 986 |
1719354600 | 41.35 | 0.03 | 0.07 | 41.28 | 41.35 | 41.25 | 1653 |
1719268200 | 41.32 | -0.02 | -0.05 | 41.28 | 41.33 | 41.28 | 1562 |
1719009000 | 41.34 | -0.05 | -0.12 | 41.27 | 41.35 | 41.19 | 3007 |
1718922600 | 41.39 | 0.03 | 0.06 | 41.3634 | 41.39 | 41.218 | 2323 |
1718749800 | 41.3634 | 0.14 | 0.35 | 41.17 | 41.4086 | 41.17 | 3327 |
1718663400 | 41.22 | 0.03 | 0.08 | 41.1 | 41.24 | 41.07 | 2689 |
1718404200 | 41.1861 | -0.15 | -0.35 | 41.3318 | 41.3318 | 41.175 | 1151 |
1718317800 | 41.3318 | 0.14 | 0.34 | 41.3 | 41.34 | 41.2697 | 2504 |
1718231400 | 41.19 | 0.13 | 0.30 | 41.065 | 41.28 | 41.065 | 4028 |
1718145000 | 41.065 | 0.07 | 0.18 | 40.94 | 41.065 | 40.93 | 801 |
1718058600 | 40.9907 | 0 | 0.00 | 40.93 | 40.9907 | 40.92 | 1711 |
1717799400 | 40.99 | -0.22 | -0.53 | 41 | 41.01 | 40.97 | 2348 |
1717713000 | 41.21 | 0.01 | 0.03 | 41.1975 | 41.21 | 41.085 | 27833 |
1717626600 | 41.1975 | 0.03 | 0.07 | 41.17 | 41.21 | 41.1199 | 712 |
1717540200 | 41.169 | -0.02 | -0.04 | 41.07 | 41.169 | 41.07 | 1085 |
1717453800 | 41.1858 | -0.13 | -0.31 | 41.08 | 41.22 | 41.08 | 1269 |
1717194600 | 41.3127 | 0.12 | 0.30 | 41.19 | 41.34 | 41.19 | 1610 |
1717108200 | 41.19 | 0.16 | 0.39 | 41.1 | 41.2299 | 41.1 | 6027 |
1717021800 | 41.03 | -0.01 | -0.02 | 41.04 | 41.14 | 41 | 14156 |
1716935400 | 41.04 | -0.14 | -0.34 | 41.12 | 41.12 | 41.04 | 1208 |
1716589800 | 41.1804 | 0.14 | 0.35 | 41.0386 | 41.24 | 41.0386 | 21216 |
1716503400 | 41.0386 | -0.19 | -0.46 | 41.2298 | 41.2298 | 41.0386 | 1402 |
1716417000 | 41.2298 | -0.13 | -0.30 | 41.3559 | 41.3559 | 41.2298 | 1510 |
1716330600 | 41.3559 | -0.03 | -0.06 | 41.381 | 41.381 | 41.3559 | 190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.