PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)
NYSEARCA: MFEM · Real-Time Price · USD
21.06
-0.14 (-0.66%)
Jun 27, 2025, 4:00 PM - Market closed
MFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.10 | 21.14 | 21.06 | 21.06 | 21.06 | -0.68% | 3,946 |
| Jun 26, 2025 | 21.17 | 21.24 | 21.17 | 21.21 | 21.21 | 0.55% | 7,587 |
| Jun 25, 2025 | 21.04 | 21.09 | 21.00 | 21.09 | 21.09 | 0.33% | 10,721 |
| Jun 24, 2025 | 20.89 | 21.02 | 20.89 | 21.02 | 21.02 | 2.29% | 4,490 |
| Jun 23, 2025 | 20.35 | 20.56 | 20.35 | 20.55 | 20.55 | 0.81% | 5,476 |
| Jun 20, 2025 | 20.42 | 20.42 | 20.37 | 20.39 | 20.39 | -0.77% | 2,515 |
| Jun 18, 2025 | 20.63 | 20.64 | 20.54 | 20.54 | 20.54 | -0.18% | 3,760 |
| Jun 17, 2025 | 20.73 | 20.74 | 20.53 | 20.58 | 20.58 | -1.31% | 6,283 |
| Jun 16, 2025 | 20.91 | 20.97 | 20.85 | 20.86 | 20.86 | 1.14% | 3,634 |
| Jun 13, 2025 | 20.64 | 20.69 | 20.59 | 20.62 | 20.62 | -1.23% | 4,477 |
| Jun 12, 2025 | 20.87 | 20.92 | 20.86 | 20.88 | 20.88 | 0.51% | 11,430 |
| Jun 11, 2025 | 20.81 | 20.85 | 20.70 | 20.77 | 20.77 | 0.38% | 9,370 |
| Jun 10, 2025 | 20.66 | 20.70 | 20.63 | 20.69 | 20.69 | 0.51% | 20,547 |
| Jun 9, 2025 | 20.53 | 20.61 | 20.52 | 20.59 | 20.59 | 0.76% | 8,261 |
| Jun 6, 2025 | 20.35 | 20.43 | 20.35 | 20.43 | 20.43 | 0.54% | 3,172 |
| Jun 5, 2025 | 20.34 | 20.40 | 20.32 | 20.32 | 20.32 | 0.21% | 10,579 |
| Jun 4, 2025 | 20.28 | 20.28 | 20.27 | 20.28 | 20.28 | 0.87% | 5,485 |
| Jun 3, 2025 | 20.02 | 20.11 | 20.01 | 20.11 | 20.11 | 0.63% | 5,192 |
| Jun 2, 2025 | 19.93 | 20.01 | 19.91 | 19.98 | 19.98 | 0.37% | 24,376 |
| May 30, 2025 | 19.95 | 19.95 | 19.81 | 19.91 | 19.91 | -1.04% | 10,473 |
| May 29, 2025 | 20.21 | 20.21 | 20.08 | 20.12 | 20.12 | 0.42% | 4,675 |
| May 28, 2025 | 20.08 | 20.09 | 20.03 | 20.03 | 20.03 | -0.19% | 8,109 |
| May 27, 2025 | 20.10 | 20.12 | 20.05 | 20.07 | 20.07 | -0.23% | 21,931 |
| May 23, 2025 | 20.08 | 20.16 | 20.08 | 20.12 | 20.12 | 0.51% | 6,157 |
| May 22, 2025 | 20.04 | 20.06 | 20.00 | 20.01 | 20.01 | -0.35% | 10,792 |
| May 21, 2025 | 20.19 | 20.22 | 20.08 | 20.09 | 20.09 | -0.09% | 7,943 |
| May 20, 2025 | 20.06 | 20.10 | 20.03 | 20.10 | 20.10 | -0.08% | 12,851 |
| May 19, 2025 | 19.97 | 20.12 | 19.97 | 20.12 | 20.12 | 0.46% | 11,397 |
| May 16, 2025 | 20.01 | 20.04 | 19.95 | 20.03 | 20.03 | -0.01% | 7,723 |
| May 15, 2025 | 20.00 | 20.03 | 19.95 | 20.03 | 20.03 | 0.26% | 6,640 |
| May 14, 2025 | 20.02 | 20.02 | 19.96 | 19.98 | 19.98 | 0.60% | 11,881 |
| May 13, 2025 | 19.74 | 19.90 | 19.74 | 19.86 | 19.86 | 0.40% | 10,501 |
| May 12, 2025 | 19.81 | 19.81 | 19.70 | 19.78 | 19.78 | 1.79% | 10,137 |
| 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 |