PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)
NYSEARCA: MFEM · Real-Time Price · USD
24.49
+0.06 (0.25%)
Mar 27, 2026, 4:00 PM EDT - Market closed
MFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.48 | 24.64 | 24.44 | 24.49 | 24.49 | 0.25% | 15,431 |
| Mar 26, 2026 | 24.92 | 24.92 | 24.43 | 24.43 | 24.43 | -2.90% | 28,832 |
| Mar 25, 2026 | 25.20 | 25.31 | 25.06 | 25.16 | 25.16 | 1.61% | 19,435 |
| Mar 24, 2026 | 24.76 | 24.97 | 24.69 | 24.76 | 24.76 | -2.17% | 19,993 |
| Mar 23, 2026 | 24.94 | 25.54 | 24.94 | 25.31 | 25.31 | 2.80% | 50,550 |
| Mar 20, 2026 | 25.13 | 25.15 | 24.60 | 24.62 | 24.62 | -3.72% | 55,843 |
| Mar 19, 2026 | 25.04 | 25.62 | 24.97 | 25.57 | 25.57 | 0.39% | 7,343 |
| Mar 18, 2026 | 25.64 | 25.70 | 25.44 | 25.47 | 25.47 | -1.47% | 35,338 |
| Mar 17, 2026 | 25.98 | 25.98 | 25.80 | 25.85 | 25.85 | 0.78% | 104,792 |
| Mar 16, 2026 | 25.37 | 25.65 | 25.22 | 25.65 | 25.65 | 3.26% | 45,520 |
| Mar 13, 2026 | 25.24 | 25.34 | 24.84 | 24.84 | 24.84 | -0.48% | 7,336 |
| Mar 12, 2026 | 25.38 | 25.38 | 24.95 | 24.96 | 24.96 | -2.50% | 10,322 |
| Mar 11, 2026 | 25.56 | 25.63 | 25.48 | 25.60 | 25.60 | 0.41% | 6,793 |
| Mar 10, 2026 | 25.54 | 25.94 | 25.42 | 25.50 | 25.49 | -0.25% | 28,828 |
| Mar 9, 2026 | 24.88 | 25.65 | 24.71 | 25.56 | 25.56 | 1.63% | 29,341 |
| Mar 6, 2026 | 24.92 | 25.26 | 24.85 | 25.15 | 25.15 | -0.30% | 19,391 |
| Mar 5, 2026 | 25.41 | 25.59 | 24.94 | 25.23 | 25.23 | -2.42% | 15,163 |
| Mar 4, 2026 | 25.66 | 26.10 | 25.58 | 25.85 | 25.85 | -0.39% | 30,032 |
| Mar 3, 2026 | 25.69 | 25.99 | 25.02 | 25.95 | 25.95 | -5.26% | 63,674 |
| Mar 2, 2026 | 27.06 | 27.51 | 27.06 | 27.39 | 27.39 | -1.33% | 14,898 |
| Feb 27, 2026 | 27.58 | 27.76 | 27.57 | 27.76 | 27.76 | 0.24% | 8,304 |
| Feb 26, 2026 | 27.88 | 27.88 | 27.46 | 27.69 | 27.69 | -0.73% | 10,820 |
| Feb 25, 2026 | 27.90 | 27.93 | 27.75 | 27.90 | 27.90 | 1.96% | 14,993 |
| Feb 24, 2026 | 27.19 | 27.44 | 27.17 | 27.36 | 27.36 | 1.18% | 24,636 |
| Feb 23, 2026 | 27.24 | 27.26 | 27.01 | 27.04 | 27.04 | -0.59% | 17,442 |
| Feb 20, 2026 | 26.69 | 27.23 | 26.69 | 27.20 | 27.20 | 2.14% | 15,801 |
| Feb 19, 2026 | 26.46 | 26.63 | 26.45 | 26.63 | 26.63 | 0.18% | 24,846 |
| Feb 18, 2026 | 26.55 | 26.74 | 26.51 | 26.58 | 26.58 | 0.46% | 21,668 |
| Feb 17, 2026 | 26.40 | 26.53 | 26.19 | 26.46 | 26.46 | -0.26% | 10,188 |
| Feb 13, 2026 | 26.37 | 26.57 | 26.20 | 26.53 | 26.53 | 0.29% | 13,581 |
| Feb 12, 2026 | 26.88 | 26.88 | 26.40 | 26.45 | 26.45 | -1.13% | 11,186 |
| Feb 11, 2026 | 26.52 | 26.77 | 26.41 | 26.76 | 26.76 | 2.34% | 25,698 |
| Feb 10, 2026 | 26.20 | 26.20 | 26.10 | 26.14 | 26.14 | -0.03% | 14,994 |
| Feb 9, 2026 | 25.92 | 26.15 | 25.89 | 26.15 | 26.15 | 1.27% | 8,107 |
| Feb 6, 2026 | 25.53 | 25.85 | 25.53 | 25.82 | 25.82 | 2.37% | 17,402 |
| Feb 5, 2026 | 25.33 | 25.51 | 25.17 | 25.22 | 25.22 | -0.90% | 13,827 |
| Feb 4, 2026 | 25.85 | 25.85 | 25.35 | 25.45 | 25.45 | -0.29% | 27,637 |
| Feb 3, 2026 | 25.57 | 25.61 | 25.36 | 25.53 | 25.52 | 1.09% | 14,408 |
| Feb 2, 2026 | 25.06 | 25.29 | 25.06 | 25.25 | 25.25 | -0.34% | 10,928 |
| Jan 30, 2026 | 25.60 | 25.73 | 25.26 | 25.34 | 25.34 | -3.07% | 21,598 |
| Jan 29, 2026 | 26.34 | 26.34 | 25.78 | 26.14 | 26.14 | 0.05% | 30,489 |
| Jan 28, 2026 | 26.10 | 26.13 | 25.93 | 26.13 | 26.12 | 0.74% | 21,263 |
| Jan 27, 2026 | 25.69 | 25.98 | 25.69 | 25.93 | 25.93 | 1.72% | 17,600 |
| Jan 26, 2026 | 25.46 | 25.60 | 25.46 | 25.50 | 25.50 | 0.21% | 11,894 |
| Jan 23, 2026 | 25.15 | 25.45 | 25.15 | 25.44 | 25.44 | 0.76% | 12,491 |
| Jan 22, 2026 | 25.24 | 25.37 | 25.24 | 25.25 | 25.25 | 0.59% | 21,488 |
| Jan 21, 2026 | 24.95 | 25.14 | 24.95 | 25.10 | 25.10 | 2.00% | 12,107 |
| Jan 20, 2026 | 24.62 | 24.76 | 24.59 | 24.61 | 24.61 | 0.61% | 26,499 |
| Jan 16, 2026 | 24.45 | 24.46 | 24.35 | 24.46 | 24.46 | -0.57% | 8,625 |
| Jan 15, 2026 | 24.59 | 24.74 | 24.54 | 24.60 | 24.60 | 0.48% | 21,115 |