Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bondbloxx Jp Mo (XEMD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 42.96 42.96 42.96 42.935 662
17th Jul 2025 (Thu) 42.81 42.91 42.81 42.845 2,148
16th Jul 2025 (Wed) 42.80 42.80 42.78 42.8009 425
15th Jul 2025 (Tue) 42.92 43.01 42.80 42.92 2,504
14th Jul 2025 (Mon) 42.88 42.88 42.88 42.88 675
11th Jul 2025 (Fri) 42.92 42.96 42.89 42.86 690
10th Jul 2025 (Thu) 43.04 43.04 43.04 43.02 598
9th Jul 2025 (Wed) 42.98 43.06 42.83 43.035 1,805
8th Jul 2025 (Tue) 42.82 42.85 42.82 42.815 1,248
7th Jul 2025 (Mon) 43.16 43.16 42.99 42.99 1,128
4th Jul 2025 (Fri) 43.01 43.13 43.01 43.095 1,446
3rd Jul 2025 (Thu) 43.01 43.13 43.01 43.095 1,446
2nd Jul 2025 (Wed) 42.98 43.11 42.98 43.02 2,166
1st Jul 2025 (Tue) 43.03 43.03 43.03 43.045 250
30th Jun 2025 (Mon) 43.18 43.22 43.17 43.22 1,188
27th Jun 2025 (Fri) 42.98 43.05 42.98 43.05 855
26th Jun 2025 (Thu) 43.08 43.08 43.08 43.04 216
25th Jun 2025 (Wed) 42.94 42.97 42.94 42.97 136
24th Jun 2025 (Tue) 42.94 43.00 42.94 42.9651 448
23rd Jun 2025 (Mon) 42.68 42.68 42.68 42.7183 967
20th Jun 2025 (Fri) 42.60 42.60 42.60 42.63 260
19th Jun 2025 (Thu) 42.62 42.62 42.62 42.625 190
18th Jun 2025 (Wed) 42.62 42.62 42.62 42.625 190
17th Jun 2025 (Tue) 42.60 42.60 42.60 42.62 1
16th Jun 2025 (Mon) 42.68 42.74 42.61 42.645 1,476
13th Jun 2025 (Fri) 42.77 42.77 42.57 42.57 5
12th Jun 2025 (Thu) 42.77 42.77 42.72 42.72 112
11th Jun 2025 (Wed) 42.77 42.77 42.73 42.71 1,071
10th Jun 2025 (Tue) 42.49 42.69 42.49 42.69 328
9th Jun 2025 (Mon) 42.49 42.59 42.44 42.5148 6,013
6th Jun 2025 (Fri) 42.47 42.52 42.47 42.4932 4,344
5th Jun 2025 (Thu) 42.50 42.50 42.479 42.445 759
4th Jun 2025 (Wed) 42.56 42.58 42.56 42.545 458
3rd Jun 2025 (Tue) 42.33 42.4405 42.33 42.4405 30
2nd Jun 2025 (Mon) 42.33 42.34 42.33 42.328 351
30th May 2025 (Fri) 42.55 42.60 42.54 42.5999 1,637
29th May 2025 (Thu) 42.57 42.76 42.55 42.76 1,058
28th May 2025 (Wed) 42.45 42.45 42.45 42.45 586
27th May 2025 (Tue) 42.52 42.56 42.52 42.55 2,289
26th May 2025 (Mon) 42.38 42.38 42.38 42.38 0
24th May 2025 (Sat) 42.34 42.38 42.34 42.38 0
23rd May 2025 (Fri) 42.34 42.34 42.34 42.34 0
22nd May 2025 (Thu) 42.2749 42.2749 42.2749 42.2749 341
21st May 2025 (Wed) 42.58 42.58 42.58 42.58 75
20th May 2025 (Tue) 42.51 42.53 42.51 42.53 3,683
19th May 2025 (Mon) 42.48 42.48 42.48 42.48 685
FTSE 100 Latest
Value8,992.12
Change19.48