Skip to main content
PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)
NYSEARCA: MFEM · Real-Time Price · USD
19.44
+0.04 (0.21%)
Dec 20, 2024, 3:59 PM EST - Market closed

MFEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.3419.5119.3419.4419.440.21%9,186
Dec 19, 202419.4519.4619.3819.4019.400.65%8,377
Dec 18, 202419.6719.7319.2719.2719.27-2.03%12,201
Dec 17, 202419.6019.6919.5919.6719.67-0.28%12,377
Dec 16, 202419.7519.7819.7219.7219.72-0.58%9,072
Dec 13, 202419.8419.8519.8019.8419.840.01%17,742
Dec 12, 202419.9119.9119.8219.8419.84-0.55%10,395
Dec 11, 202419.9319.9719.8719.9519.950.41%11,816
Dec 10, 202419.9619.9619.8619.8719.87-1.40%4,098
Dec 9, 202420.1620.2720.1420.1520.151.71%9,094
Dec 6, 202419.8719.8719.7719.8119.81-0.10%6,180
Dec 5, 202419.8119.8419.8119.8319.830.41%5,475
Dec 4, 202419.7919.7919.7319.7519.750.01%11,478
Dec 3, 202419.6019.7719.5819.7519.750.43%16,175
Dec 2, 202419.6519.6919.5819.6719.670.28%20,474
Nov 29, 202419.4319.6219.4319.6119.610.09%13,103
Nov 27, 202419.6619.6819.5819.5919.59-0.04%12,216
Nov 26, 202419.6419.6419.5719.6019.60-0.44%6,438
Nov 25, 202419.7419.7419.6319.6919.690.18%7,611
Nov 22, 202419.6219.6519.6219.6519.650.03%7,967
Nov 21, 202419.6319.6619.5819.6519.65-0.13%10,702
Nov 20, 202419.6519.6719.5619.6719.670.05%136,330
Nov 19, 202419.5719.6919.5719.6619.66-5,265
Nov 18, 202419.5419.6819.5419.6619.661.29%4,165
Nov 15, 202419.4719.4719.3919.4119.41-0.10%10,327
Nov 14, 202419.5219.5319.4319.4319.43-0.76%5,200
Nov 13, 202419.6619.6619.5619.5819.58-0.11%4,405
Nov 12, 202419.6619.6819.5619.6019.60-1.66%9,771
Nov 11, 202420.0120.0119.9219.9319.93-0.90%17,412
Nov 8, 202420.1620.1620.0820.1120.11-2.31%6,409
Nov 7, 202420.5720.6220.5320.5920.592.08%5,870
Nov 6, 202420.0620.2120.0320.1720.17-1.06%12,296
Nov 5, 202420.3320.4020.3320.3820.381.32%2,914
Nov 4, 202420.1920.2520.1120.1220.120.42%8,337
Nov 1, 202420.0020.1320.0020.0320.030.32%7,933
Oct 31, 202420.0720.0719.9219.9719.97-0.51%4,733
Oct 30, 202420.1220.1220.0720.0720.07-0.71%7,296
Oct 29, 202420.2620.2820.2120.2220.22-0.56%12,867
Oct 28, 202420.3120.3620.3120.3320.330.46%5,820
Oct 25, 202420.2820.3320.2320.2420.24-0.18%4,197
Oct 24, 202420.2220.2720.2220.2720.270.03%4,871
Oct 23, 202420.3120.3120.2420.2720.27-0.89%2,553
Oct 22, 202420.4220.4520.3920.4520.450.15%5,622
Oct 21, 202420.4620.4620.3220.4220.42-0.44%11,267
Oct 18, 202420.6120.6120.5120.5120.510.68%8,824
Oct 17, 202420.3920.4020.3120.3720.37-0.80%15,153
Oct 16, 202420.4820.5720.4820.5420.541.27%8,302
Oct 15, 202420.4720.4720.2820.2820.28-1.84%9,332
Oct 14, 202420.7420.7420.6520.6620.660.02%4,945
Oct 11, 202420.6120.6820.5920.6520.650.38%5,234
Oct 10, 202420.5220.5820.4720.5820.580.62%4,675
Oct 9, 202420.2920.4920.2920.4520.45-0.73%5,241
Oct 8, 202420.5820.6420.5420.6020.60-3.16%3,723
Oct 7, 202421.0221.3321.0221.2721.271.06%2,966
Oct 4, 202420.9521.0520.9421.0521.051.05%4,522
Oct 3, 202420.7720.9120.7320.8320.83-1.31%31,062
Oct 2, 202420.9921.1220.9721.1121.112.02%25,824
Oct 1, 202420.5920.7220.5220.6920.69-2.52%13,114
Sep 30, 202421.3521.3521.1621.2220.64-1.33%9,426
Sep 27, 202421.5121.5921.4721.5120.910.19%27,389
Sep 26, 202421.4621.5021.4021.4720.883.12%12,573
Sep 25, 202420.9520.9520.8120.8220.24-0.95%6,982
Sep 24, 202420.8621.0220.8621.0220.443.16%5,004
Sep 23, 202420.3420.4120.3420.3819.810.96%8,649
Sep 20, 202420.2020.2320.1520.1819.62-0.15%11,547
Sep 19, 202420.1420.2520.0920.2119.651.55%10,289
Sep 18, 202419.9720.0819.8719.9119.35-0.39%4,032
Sep 17, 202420.0020.0519.9619.9819.430.06%10,874
Sep 16, 202419.9819.9819.9119.9719.420.60%7,167
Sep 13, 202419.8519.8819.8319.8519.300.75%8,591
Sep 12, 202419.5919.7119.5919.7019.160.83%6,723
Sep 11, 202419.4119.5419.2819.5419.000.02%4,945
Sep 10, 202419.5319.5419.4219.5418.99-0.40%16,197
Sep 9, 202419.6119.6619.5719.6219.070.36%10,969
Sep 6, 202419.7019.7019.5219.5419.00-1.66%4,204
Sep 5, 202419.9319.9419.8519.8719.320.22%6,688
Sep 4, 202419.7819.9619.7819.8319.28-0.25%16,026
Sep 3, 202420.0520.0519.8819.8819.33-1.78%15,879
Aug 30, 202420.2620.2620.1820.2419.68-0.09%6,713
Aug 29, 202420.3020.3320.2620.2619.70-0.18%4,479
Aug 28, 202420.3020.3020.2220.3019.73-0.59%3,336
Aug 27, 202420.3820.4420.3820.4219.850.23%2,834
Aug 26, 202420.4520.4520.3620.3719.81-0.29%4,264
Aug 23, 202420.4220.4320.3820.4319.861.72%1,395
Aug 22, 202420.2620.2620.0720.0819.53-1.34%9,047
Aug 21, 202420.3120.3920.3120.3619.790.40%8,464
Aug 20, 202420.3620.3620.2620.2819.71-1.04%63,812
Aug 19, 202420.3520.5020.3520.4919.921.56%7,098
Aug 16, 202420.1220.2020.1120.1819.620.70%20,176
Aug 15, 202420.0120.0820.0120.0419.480.86%18,208
Aug 14, 202419.9419.9419.8419.8619.31-0.35%2,562
Aug 13, 202419.8019.9319.7919.9319.381.00%5,872
Aug 12, 202419.7319.7719.7319.7419.190.34%4,294
Aug 9, 202419.5819.6719.5819.6719.130.61%2,909
Aug 8, 202419.4119.5719.4119.5519.011.92%6,701
Aug 7, 202419.4619.4619.1819.1818.650.93%6,564
Aug 6, 202418.8819.0918.8819.0118.48-0.45%30,093
Aug 5, 202418.7019.1718.7019.0918.56-3.09%8,096
Aug 2, 202419.6819.7019.6619.7019.15-1.27%3,813
Aug 1, 202420.2120.2119.8919.9519.40-1.34%4,187