PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)
NYSEARCA: MFEM · Real-Time Price · USD
25.44
+0.19 (0.76%)
Jan 23, 2026, 4:00 PM EST - Market closed
MFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 24.38 | 24.48 | 24.38 | 24.48 | 24.48 | 0.88% | 12,557 |
| Jan 13, 2026 | 24.35 | 24.35 | 24.21 | 24.27 | 24.27 | -0.05% | 7,014 |
| Jan 12, 2026 | 24.02 | 24.28 | 24.02 | 24.28 | 24.28 | 1.41% | 13,808 |
| Jan 9, 2026 | 23.83 | 23.97 | 23.83 | 23.94 | 23.94 | 0.77% | 3,286 |
| Jan 8, 2026 | 23.68 | 23.76 | 23.68 | 23.76 | 23.76 | -0.58% | 9,647 |
| Jan 7, 2026 | 23.92 | 23.96 | 23.87 | 23.90 | 23.90 | -0.44% | 8,152 |
| Jan 6, 2026 | 23.90 | 24.01 | 23.90 | 24.00 | 24.00 | 1.16% | 10,682 |
| Jan 5, 2026 | 23.60 | 23.75 | 23.57 | 23.73 | 23.73 | 0.97% | 9,758 |
| Jan 2, 2026 | 23.45 | 23.55 | 23.41 | 23.50 | 23.50 | 1.63% | 14,354 |
| Dec 31, 2025 | 23.14 | 23.25 | 23.07 | 23.12 | 23.12 | -0.84% | 16,272 |
| Dec 30, 2025 | 23.26 | 23.35 | 23.26 | 23.32 | 23.25 | 0.53% | 10,466 |
| Dec 29, 2025 | 23.17 | 23.20 | 23.14 | 23.20 | 23.13 | -0.39% | 3,465 |
| Dec 26, 2025 | 23.18 | 23.29 | 23.18 | 23.29 | 23.22 | 0.29% | 4,575 |
| Dec 24, 2025 | 23.14 | 23.22 | 23.14 | 23.22 | 23.15 | 0.77% | 12,882 |
| Dec 23, 2025 | 22.91 | 23.06 | 22.91 | 23.04 | 22.97 | 0.30% | 8,011 |
| Dec 22, 2025 | 22.95 | 22.98 | 22.93 | 22.97 | 22.90 | 0.49% | 8,012 |
| Dec 19, 2025 | 22.85 | 22.89 | 22.85 | 22.86 | 22.79 | 0.79% | 5,303 |
| Dec 18, 2025 | 22.70 | 22.77 | 22.68 | 22.68 | 22.61 | 0.84% | 8,206 |
| Dec 17, 2025 | 22.69 | 22.71 | 22.49 | 22.49 | 22.43 | -0.59% | 4,522 |
| Dec 16, 2025 | 22.63 | 22.66 | 22.55 | 22.63 | 22.56 | -0.78% | 8,380 |
| Dec 15, 2025 | 22.87 | 22.90 | 22.80 | 22.81 | 22.74 | 0.35% | 5,231 |
| Dec 12, 2025 | 22.94 | 22.94 | 22.69 | 22.73 | 22.66 | -0.81% | 4,016 |
| Dec 11, 2025 | 22.85 | 22.93 | 22.84 | 22.91 | 22.84 | -0.19% | 5,170 |
| Dec 10, 2025 | 22.78 | 22.99 | 22.78 | 22.95 | 22.88 | 0.65% | 3,186 |
| Dec 9, 2025 | 22.69 | 22.85 | 22.69 | 22.80 | 22.74 | -0.19% | 7,956 |
| Dec 8, 2025 | 23.06 | 23.06 | 22.81 | 22.85 | 22.78 | -0.78% | 14,806 |
| Dec 5, 2025 | 23.12 | 23.20 | 23.00 | 23.03 | 22.96 | 0.62% | 2,308 |
| Dec 4, 2025 | 22.91 | 22.91 | 22.86 | 22.89 | 22.82 | -0.03% | 3,670 |
| Dec 3, 2025 | 22.87 | 22.90 | 22.80 | 22.89 | 22.82 | 0.20% | 12,761 |
| Dec 2, 2025 | 22.85 | 22.86 | 22.77 | 22.85 | 22.78 | 0.37% | 7,597 |
| Dec 1, 2025 | 22.78 | 22.82 | 22.76 | 22.76 | 22.69 | 0.04% | 8,753 |
| Nov 28, 2025 | 22.72 | 22.76 | 22.60 | 22.75 | 22.68 | 0.40% | 6,295 |
| Nov 26, 2025 | 22.59 | 22.68 | 22.58 | 22.66 | 22.59 | 0.67% | 5,575 |
| Nov 25, 2025 | 22.41 | 22.51 | 22.36 | 22.51 | 22.44 | 0.25% | 15,345 |
| Nov 24, 2025 | 22.29 | 22.45 | 22.27 | 22.45 | 22.39 | 0.57% | 9,337 |
| Nov 21, 2025 | 22.18 | 22.39 | 22.10 | 22.33 | 22.26 | 0.11% | 11,137 |
| Nov 20, 2025 | 22.72 | 22.75 | 22.30 | 22.30 | 22.23 | -1.11% | 17,223 |
| Nov 19, 2025 | 22.57 | 22.61 | 22.49 | 22.55 | 22.48 | -0.39% | 7,842 |
| Nov 18, 2025 | 22.57 | 22.70 | 22.51 | 22.64 | 22.57 | -0.55% | 6,377 |
| Nov 17, 2025 | 22.85 | 22.93 | 22.73 | 22.77 | 22.70 | -1.39% | 18,950 |
| Nov 14, 2025 | 22.97 | 23.19 | 22.97 | 23.09 | 23.02 | 0.15% | 21,493 |
| Nov 13, 2025 | 23.31 | 23.31 | 23.05 | 23.05 | 22.98 | -0.94% | 4,064 |
| Nov 12, 2025 | 23.21 | 23.27 | 23.19 | 23.27 | 23.20 | 0.44% | 10,852 |
| Nov 11, 2025 | 23.14 | 23.20 | 23.13 | 23.17 | 23.10 | 0.35% | 5,757 |