PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)
NYSEARCA: MFEM · Real-Time Price · USD
19.43
+0.17 (0.89%)
At close: May 9, 2025, 4:00 PM
19.43
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
MFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.46 | 19.47 | 19.42 | 19.43 | 19.43 | 0.89% | 5,455 |
| May 8, 2025 | 19.37 | 19.38 | 19.26 | 19.26 | 19.26 | -0.57% | 6,753 |
| May 7, 2025 | 19.42 | 19.42 | 19.37 | 19.37 | 19.37 | -0.93% | 2,645 |
| May 6, 2025 | 19.49 | 19.59 | 19.48 | 19.55 | 19.55 | -0.27% | 6,572 |
| May 5, 2025 | 19.67 | 19.69 | 19.60 | 19.60 | 19.60 | 0.83% | 4,687 |
| May 2, 2025 | 19.48 | 19.48 | 19.39 | 19.44 | 19.44 | 2.58% | 9,967 |
| May 1, 2025 | 19.01 | 19.02 | 18.94 | 18.95 | 18.95 | -0.29% | 99,964 |
| Apr 30, 2025 | 18.96 | 19.01 | 18.86 | 19.01 | 19.01 | 0.14% | 11,073 |
| Apr 29, 2025 | 18.98 | 19.03 | 18.98 | 18.98 | 18.98 | 0.26% | 3,553 |
| Apr 28, 2025 | 18.95 | 18.96 | 18.86 | 18.93 | 18.93 | 0.37% | 14,502 |
| Apr 25, 2025 | 18.81 | 18.87 | 18.78 | 18.86 | 18.86 | -0.34% | 10,450 |
| Apr 24, 2025 | 18.82 | 18.95 | 18.82 | 18.93 | 18.93 | 1.12% | 6,220 |
| Apr 23, 2025 | 18.83 | 18.89 | 18.68 | 18.72 | 18.72 | 0.54% | 11,936 |
| Apr 22, 2025 | 18.57 | 18.71 | 18.55 | 18.62 | 18.62 | 1.26% | 10,394 |
| Apr 21, 2025 | 18.48 | 18.48 | 18.29 | 18.39 | 18.39 | 0.26% | 10,441 |
| Apr 17, 2025 | 18.39 | 18.43 | 18.34 | 18.34 | 18.34 | 0.27% | 15,830 |
| Apr 16, 2025 | 18.30 | 18.41 | 18.22 | 18.29 | 18.29 | -0.27% | 39,316 |
| Apr 15, 2025 | 18.36 | 18.45 | 18.34 | 18.34 | 18.34 | -0.24% | 20,695 |
| Apr 14, 2025 | 18.34 | 18.45 | 18.30 | 18.39 | 18.39 | 1.02% | 9,278 |
| Apr 11, 2025 | 17.91 | 18.25 | 17.91 | 18.20 | 18.20 | 2.66% | 16,935 |
| Apr 10, 2025 | 17.91 | 17.91 | 17.60 | 17.73 | 17.73 | -0.98% | 8,889 |
| Apr 9, 2025 | 16.86 | 17.97 | 16.86 | 17.90 | 17.90 | 6.00% | 29,960 |
| Apr 8, 2025 | 17.61 | 17.61 | 16.74 | 16.89 | 16.89 | -1.51% | 34,744 |
| Apr 7, 2025 | 17.23 | 17.58 | 17.01 | 17.15 | 17.15 | -3.66% | 32,674 |
| Apr 4, 2025 | 18.08 | 18.10 | 17.65 | 17.80 | 17.80 | -4.76% | 13,242 |
| Apr 3, 2025 | 18.65 | 18.80 | 18.65 | 18.69 | 18.69 | -1.82% | 13,570 |
| Apr 2, 2025 | 18.98 | 19.07 | 18.98 | 19.04 | 19.04 | 0.19% | 12,931 |
| Apr 1, 2025 | 18.92 | 19.00 | 18.90 | 19.00 | 19.00 | -0.36% | 6,980 |
| Mar 31, 2025 | 18.95 | 19.07 | 18.93 | 19.07 | 18.92 | -0.24% | 14,700 |
| Mar 28, 2025 | 19.27 | 19.28 | 19.10 | 19.12 | 18.97 | -1.71% | 19,122 |
| Mar 27, 2025 | 19.38 | 19.49 | 19.38 | 19.45 | 19.30 | 0.24% | 7,118 |
| Mar 26, 2025 | 19.53 | 19.53 | 19.36 | 19.40 | 19.25 | -0.46% | 10,481 |
| Mar 25, 2025 | 19.47 | 19.57 | 19.47 | 19.49 | 19.34 | -0.04% | 3,860 |
| Mar 24, 2025 | 19.48 | 19.54 | 19.43 | 19.50 | 19.35 | 0.40% | 12,086 |
| Mar 21, 2025 | 19.38 | 19.45 | 19.36 | 19.42 | 19.27 | -0.31% | 4,136 |
| Mar 20, 2025 | 19.48 | 19.49 | 19.44 | 19.48 | 19.33 | -0.60% | 13,432 |
| Mar 19, 2025 | 19.56 | 19.60 | 19.56 | 19.60 | 19.44 | 0.04% | 3,838 |
| Mar 18, 2025 | 19.54 | 19.61 | 19.53 | 19.59 | 19.44 | -0.26% | 12,154 |
| Mar 17, 2025 | 19.47 | 19.66 | 19.47 | 19.64 | 19.49 | 1.13% | 50,359 |
| Mar 14, 2025 | 19.28 | 19.42 | 19.28 | 19.42 | 19.27 | 1.64% | 35,554 |
| Mar 13, 2025 | 19.02 | 19.16 | 19.02 | 19.11 | 18.96 | -0.06% | 5,106 |
| Mar 12, 2025 | 19.12 | 19.15 | 19.04 | 19.12 | 18.97 | 0.38% | 10,185 |
| Mar 11, 2025 | 19.04 | 19.09 | 18.94 | 19.05 | 18.90 | 0.50% | 15,588 |
| Mar 10, 2025 | 19.12 | 19.12 | 18.86 | 18.95 | 18.80 | -1.73% | 17,483 |
| Mar 7, 2025 | 19.22 | 19.32 | 19.18 | 19.29 | 19.14 | 0.42% | 6,545 |
| Mar 6, 2025 | 19.32 | 19.32 | 19.20 | 19.21 | 19.05 | -0.49% | 9,488 |
| Mar 5, 2025 | 19.14 | 19.33 | 19.14 | 19.30 | 19.15 | 2.53% | 17,530 |
| Mar 4, 2025 | 18.78 | 18.95 | 18.75 | 18.82 | 18.68 | 0.50% | 62,460 |
| Mar 3, 2025 | 18.93 | 18.96 | 18.67 | 18.73 | 18.58 | -0.26% | 131,477 |
| Feb 28, 2025 | 18.74 | 18.79 | 18.66 | 18.78 | 18.63 | -1.13% | 14,716 |