BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond Historical Data - XEMD

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

Professional-Grade Tools, for Individual Investors.

Premium

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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

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

Professional-Grade Tools, for Individual Investors.

Your Recent History