PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)
NYSEARCA: MFEM · Real-Time Price · USD
19.97
-0.10 (-0.51%)
Oct 31, 2024, 4:00 PM EDT - Market closed
MFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 20.07 | 20.07 | 19.92 | 19.94 | 19.94 | -0.65% | 4,733 |
| Oct 30, 2024 | 20.12 | 20.12 | 20.07 | 20.07 | 20.07 | -0.74% | 7,300 |
| Oct 29, 2024 | 20.26 | 20.28 | 20.21 | 20.22 | 20.22 | -0.54% | 12,900 |
| Oct 28, 2024 | 20.31 | 20.36 | 20.31 | 20.33 | 20.33 | 0.44% | 5,820 |
| Oct 25, 2024 | 20.28 | 20.33 | 20.23 | 20.24 | 20.24 | -0.15% | 4,200 |
| Oct 24, 2024 | 20.22 | 20.27 | 20.22 | 20.27 | 20.27 | - | 4,900 |
| Oct 23, 2024 | 20.31 | 20.31 | 20.24 | 20.27 | 20.27 | -0.88% | 2,600 |
| Oct 22, 2024 | 20.42 | 20.45 | 20.39 | 20.45 | 20.45 | 0.15% | 5,622 |
| Oct 21, 2024 | 20.46 | 20.46 | 20.32 | 20.42 | 20.42 | -0.44% | 11,300 |
| Oct 18, 2024 | 20.61 | 20.61 | 20.51 | 20.51 | 20.51 | 0.69% | 8,824 |
| Oct 17, 2024 | 20.39 | 20.40 | 20.31 | 20.37 | 20.37 | -0.83% | 15,200 |
| Oct 16, 2024 | 20.48 | 20.57 | 20.48 | 20.54 | 20.54 | 1.28% | 8,302 |
| Oct 15, 2024 | 20.47 | 20.47 | 20.28 | 20.28 | 20.28 | -1.84% | 9,332 |
| Oct 14, 2024 | 20.74 | 20.74 | 20.65 | 20.66 | 20.66 | 0.05% | 4,945 |
| Oct 11, 2024 | 20.61 | 20.68 | 20.59 | 20.65 | 20.65 | 0.34% | 5,234 |
| Oct 10, 2024 | 20.52 | 20.58 | 20.47 | 20.58 | 20.58 | 0.64% | 4,700 |
| Oct 9, 2024 | 20.29 | 20.49 | 20.29 | 20.45 | 20.45 | -0.73% | 5,241 |
| Oct 8, 2024 | 20.58 | 20.64 | 20.54 | 20.60 | 20.60 | -3.15% | 3,723 |
| Oct 7, 2024 | 21.02 | 21.33 | 21.02 | 21.27 | 21.27 | 1.05% | 3,000 |
| Oct 4, 2024 | 20.95 | 21.05 | 20.94 | 21.05 | 21.05 | 1.06% | 4,522 |
| Oct 3, 2024 | 20.77 | 20.91 | 20.73 | 20.83 | 20.83 | -1.33% | 31,100 |
| Oct 2, 2024 | 20.99 | 21.12 | 20.97 | 21.11 | 21.11 | 2.03% | 25,824 |
| Oct 1, 2024 | 20.59 | 20.72 | 20.52 | 20.69 | 20.69 | -2.50% | 13,114 |
| Sep 30, 2024 | 21.35 | 21.35 | 21.16 | 21.22 | 20.63 | -1.35% | 9,426 |
| Sep 27, 2024 | 21.51 | 21.59 | 21.47 | 21.51 | 20.91 | 0.19% | 27,400 |
| Sep 26, 2024 | 21.46 | 21.50 | 21.40 | 21.47 | 20.87 | 3.12% | 12,600 |
| Sep 25, 2024 | 20.95 | 20.95 | 20.81 | 20.82 | 20.24 | -0.95% | 7,000 |
| Sep 24, 2024 | 20.86 | 21.02 | 20.86 | 21.02 | 20.44 | 3.14% | 5,004 |
| Sep 23, 2024 | 20.34 | 20.41 | 20.34 | 20.38 | 19.81 | 0.99% | 8,649 |
| Sep 20, 2024 | 20.20 | 20.23 | 20.15 | 20.18 | 19.62 | -0.15% | 11,547 |
| Sep 19, 2024 | 20.14 | 20.25 | 20.09 | 20.21 | 19.65 | 1.51% | 10,300 |
| Sep 18, 2024 | 19.97 | 20.08 | 19.87 | 19.91 | 19.35 | -0.35% | 4,032 |
| Sep 17, 2024 | 20.00 | 20.05 | 19.96 | 19.98 | 19.43 | 0.05% | 10,900 |
| Sep 16, 2024 | 19.98 | 19.98 | 19.91 | 19.97 | 19.41 | 0.60% | 7,200 |
| Sep 13, 2024 | 19.85 | 19.88 | 19.83 | 19.85 | 19.30 | 0.76% | 8,600 |
| Sep 12, 2024 | 19.59 | 19.71 | 19.59 | 19.70 | 19.15 | 0.82% | 6,723 |
| Sep 11, 2024 | 19.41 | 19.54 | 19.28 | 19.54 | 19.00 | - | 4,945 |
| Sep 10, 2024 | 19.53 | 19.54 | 19.42 | 19.54 | 18.99 | -0.41% | 16,200 |
| Sep 9, 2024 | 19.61 | 19.66 | 19.57 | 19.62 | 19.07 | 0.41% | 11,000 |
| Sep 6, 2024 | 19.70 | 19.70 | 19.52 | 19.54 | 19.00 | -1.66% | 4,204 |
| Sep 5, 2024 | 19.93 | 19.94 | 19.85 | 19.87 | 19.32 | 0.20% | 6,700 |
| Sep 4, 2024 | 19.78 | 19.96 | 19.78 | 19.83 | 19.28 | -0.25% | 16,026 |
| Sep 3, 2024 | 20.05 | 20.05 | 19.88 | 19.88 | 19.33 | -1.78% | 15,900 |
| Aug 30, 2024 | 20.26 | 20.26 | 20.18 | 20.24 | 19.68 | -0.10% | 6,713 |
| Aug 29, 2024 | 20.30 | 20.33 | 20.26 | 20.26 | 19.69 | -0.15% | 4,500 |
| Aug 28, 2024 | 20.30 | 20.30 | 20.22 | 20.29 | 19.73 | -0.64% | 3,336 |
| Aug 27, 2024 | 20.38 | 20.44 | 20.38 | 20.42 | 19.85 | 0.25% | 2,834 |
| Aug 26, 2024 | 20.45 | 20.45 | 20.36 | 20.37 | 19.80 | -0.29% | 4,300 |
| Aug 23, 2024 | 20.42 | 20.43 | 20.38 | 20.43 | 19.86 | 1.74% | 1,400 |
| Aug 22, 2024 | 20.26 | 20.26 | 20.07 | 20.08 | 19.53 | -1.38% | 9,047 |
| Aug 21, 2024 | 20.31 | 20.39 | 20.31 | 20.36 | 19.79 | 0.39% | 8,500 |
| Aug 20, 2024 | 20.36 | 20.36 | 20.26 | 20.28 | 19.71 | -1.02% | 63,812 |
| Aug 19, 2024 | 20.35 | 20.50 | 20.35 | 20.49 | 19.92 | 1.54% | 7,100 |
| Aug 16, 2024 | 20.12 | 20.20 | 20.11 | 20.18 | 19.61 | 0.70% | 20,200 |
| Aug 15, 2024 | 20.01 | 20.08 | 20.01 | 20.04 | 19.48 | 0.91% | 18,208 |
| Aug 14, 2024 | 19.94 | 19.94 | 19.84 | 19.86 | 19.31 | -0.35% | 2,600 |
| Aug 13, 2024 | 19.80 | 19.93 | 19.79 | 19.93 | 19.38 | 0.96% | 5,900 |
| Aug 12, 2024 | 19.73 | 19.77 | 19.73 | 19.74 | 19.19 | 0.36% | 4,300 |
| Aug 9, 2024 | 19.58 | 19.67 | 19.58 | 19.67 | 19.12 | 0.61% | 2,909 |
| Aug 8, 2024 | 19.41 | 19.57 | 19.41 | 19.55 | 19.01 | 1.93% | 6,701 |
| Aug 7, 2024 | 19.46 | 19.46 | 19.18 | 19.18 | 18.65 | 0.89% | 6,600 |
| Aug 6, 2024 | 18.88 | 19.09 | 18.88 | 19.01 | 18.48 | -0.42% | 30,100 |
| Aug 5, 2024 | 18.70 | 19.17 | 18.70 | 19.09 | 18.56 | -3.10% | 8,100 |
| Aug 2, 2024 | 19.68 | 19.70 | 19.66 | 19.70 | 19.15 | -1.25% | 3,813 |
| Aug 1, 2024 | 20.21 | 20.21 | 19.89 | 19.95 | 19.40 | -1.34% | 4,200 |
| Jul 31, 2024 | 20.20 | 20.27 | 20.16 | 20.22 | 19.66 | 1.56% | 13,716 |
| Jul 30, 2024 | 19.94 | 19.94 | 19.85 | 19.91 | 19.36 | -0.25% | 5,300 |
| Jul 29, 2024 | 19.96 | 19.96 | 19.93 | 19.96 | 19.40 | -0.15% | 6,044 |
| Jul 26, 2024 | 19.98 | 20.04 | 19.95 | 19.99 | 19.43 | 0.71% | 13,301 |
| Jul 25, 2024 | 19.90 | 19.98 | 19.85 | 19.85 | 19.30 | -0.30% | 4,200 |
| Jul 24, 2024 | 20.04 | 20.04 | 19.91 | 19.91 | 19.35 | -0.65% | 1,400 |
| Jul 23, 2024 | 20.06 | 20.10 | 20.01 | 20.04 | 19.48 | -0.74% | 27,800 |
| Jul 22, 2024 | 20.30 | 20.30 | 20.12 | 20.19 | 19.63 | 0.45% | 6,400 |
| Jul 19, 2024 | 20.17 | 20.17 | 20.09 | 20.10 | 19.54 | -1.08% | 1,200 |
| Jul 18, 2024 | 20.52 | 20.52 | 20.28 | 20.32 | 19.76 | -0.83% | 7,800 |
| Jul 17, 2024 | 20.40 | 20.61 | 20.40 | 20.49 | 19.92 | -1.35% | 10,644 |
| Jul 16, 2024 | 20.67 | 20.77 | 20.67 | 20.77 | 20.20 | 0.48% | 3,700 |
| Jul 15, 2024 | 20.71 | 20.75 | 20.63 | 20.67 | 20.10 | -0.91% | 4,300 |
| Jul 12, 2024 | 20.90 | 20.93 | 20.86 | 20.86 | 20.28 | - | 9,343 |
| Jul 11, 2024 | 20.89 | 20.89 | 20.83 | 20.86 | 20.28 | 0.92% | 2,403 |
| Jul 10, 2024 | 20.66 | 20.68 | 20.64 | 20.67 | 20.10 | 0.10% | 3,727 |
| Jul 9, 2024 | 20.64 | 20.65 | 20.61 | 20.65 | 20.08 | 0.24% | 7,200 |
| Jul 8, 2024 | 20.66 | 20.66 | 20.59 | 20.60 | 20.03 | -0.10% | 8,428 |
| Jul 5, 2024 | 20.54 | 20.62 | 20.54 | 20.62 | 20.05 | 0.39% | 5,400 |
| Jul 3, 2024 | 20.52 | 20.60 | 20.51 | 20.54 | 19.97 | 0.83% | 10,200 |
| Jul 2, 2024 | 20.28 | 20.37 | 20.25 | 20.37 | 19.80 | 0.49% | 18,200 |
| Jul 1, 2024 | 20.38 | 20.38 | 20.25 | 20.27 | 19.71 | -0.93% | 4,400 |
| Jun 28, 2024 | 20.52 | 20.52 | 20.45 | 20.46 | 19.69 | 0.59% | 15,000 |
| Jun 27, 2024 | 20.40 | 20.40 | 20.33 | 20.34 | 19.57 | - | 4,548 |
| Jun 26, 2024 | 20.31 | 20.35 | 20.30 | 20.34 | 19.57 | -0.25% | 6,636 |
| Jun 25, 2024 | 20.46 | 20.46 | 20.28 | 20.39 | 19.62 | -0.59% | 18,400 |
| Jun 24, 2024 | 20.52 | 20.60 | 20.51 | 20.51 | 19.73 | 0.20% | 4,105 |
| Jun 21, 2024 | 20.55 | 20.55 | 20.47 | 20.47 | 19.70 | -0.49% | 6,200 |
| Jun 20, 2024 | 20.60 | 20.60 | 20.50 | 20.57 | 19.79 | 0.34% | 3,512 |
| Jun 18, 2024 | 20.39 | 20.50 | 20.39 | 20.50 | 19.73 | 1.03% | 8,645 |
| Jun 17, 2024 | 20.23 | 20.33 | 20.22 | 20.29 | 19.52 | 0.30% | 10,331 |
| Jun 14, 2024 | 20.17 | 20.23 | 20.17 | 20.23 | 19.46 | 0.30% | 3,031 |
| Jun 13, 2024 | 20.15 | 20.17 | 20.13 | 20.17 | 19.41 | -0.30% | 2,000 |
| Jun 12, 2024 | 20.32 | 20.32 | 20.20 | 20.23 | 19.47 | 0.70% | 10,041 |
| Jun 11, 2024 | 20.04 | 20.09 | 20.01 | 20.09 | 19.33 | -0.35% | 7,800 |