PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)
NYSEARCA: MFEM · Real-Time Price · USD
19.65
-0.02 (-0.10%)
Nov 21, 2024, 2:08 PM EST - Market open
MFEM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 19.65 | 19.67 | 19.56 | 19.67 | 19.67 | 0.05% | 136,330 |
Nov 19, 2024 | 19.57 | 19.69 | 19.57 | 19.66 | 19.66 | - | 5,265 |
Nov 18, 2024 | 19.54 | 19.68 | 19.54 | 19.66 | 19.66 | 1.29% | 4,165 |
Nov 15, 2024 | 19.47 | 19.47 | 19.39 | 19.41 | 19.41 | -0.10% | 10,327 |
Nov 14, 2024 | 19.52 | 19.53 | 19.43 | 19.43 | 19.43 | -0.76% | 5,200 |
Nov 13, 2024 | 19.66 | 19.66 | 19.56 | 19.58 | 19.58 | -0.11% | 4,405 |
Nov 12, 2024 | 19.66 | 19.68 | 19.56 | 19.60 | 19.60 | -1.66% | 9,771 |
Nov 11, 2024 | 20.01 | 20.01 | 19.92 | 19.93 | 19.93 | -0.90% | 17,412 |
Nov 8, 2024 | 20.16 | 20.16 | 20.08 | 20.11 | 20.11 | -2.31% | 6,409 |
Nov 7, 2024 | 20.57 | 20.62 | 20.53 | 20.59 | 20.59 | 2.08% | 5,870 |
Nov 6, 2024 | 20.06 | 20.21 | 20.03 | 20.17 | 20.17 | -1.06% | 12,296 |
Nov 5, 2024 | 20.33 | 20.40 | 20.33 | 20.38 | 20.38 | 1.32% | 2,914 |
Nov 4, 2024 | 20.19 | 20.25 | 20.11 | 20.12 | 20.12 | 0.42% | 8,337 |
Nov 1, 2024 | 20.00 | 20.13 | 20.00 | 20.03 | 20.03 | 0.32% | 7,933 |
Oct 31, 2024 | 20.07 | 20.07 | 19.92 | 19.97 | 19.97 | -0.51% | 4,733 |
Oct 30, 2024 | 20.12 | 20.12 | 20.07 | 20.07 | 20.07 | -0.71% | 7,296 |
Oct 29, 2024 | 20.26 | 20.28 | 20.21 | 20.22 | 20.22 | -0.56% | 12,867 |
Oct 28, 2024 | 20.31 | 20.36 | 20.31 | 20.33 | 20.33 | 0.46% | 5,820 |
Oct 25, 2024 | 20.28 | 20.33 | 20.23 | 20.24 | 20.24 | -0.18% | 4,197 |
Oct 24, 2024 | 20.22 | 20.27 | 20.22 | 20.27 | 20.27 | 0.03% | 4,871 |
Oct 23, 2024 | 20.31 | 20.31 | 20.24 | 20.27 | 20.27 | -0.89% | 2,553 |
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% | 11,267 |
Oct 18, 2024 | 20.61 | 20.61 | 20.51 | 20.51 | 20.51 | 0.68% | 8,824 |
Oct 17, 2024 | 20.39 | 20.40 | 20.31 | 20.37 | 20.37 | -0.80% | 15,153 |
Oct 16, 2024 | 20.48 | 20.57 | 20.48 | 20.54 | 20.54 | 1.27% | 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 | 0.02% | 4,945 |
Oct 11, 2024 | 20.61 | 20.68 | 20.59 | 20.65 | 20.65 | 0.38% | 5,234 |
Oct 10, 2024 | 20.52 | 20.58 | 20.47 | 20.58 | 20.58 | 0.62% | 4,675 |
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 | -3.16% | 3,723 |
Oct 7, 2024 | 21.02 | 21.33 | 21.02 | 21.27 | 21.27 | 1.06% | 2,966 |
Oct 4, 2024 | 20.95 | 21.05 | 20.94 | 21.05 | 21.05 | 1.05% | 4,522 |
Oct 3, 2024 | 20.77 | 20.91 | 20.73 | 20.83 | 20.83 | -1.31% | 31,062 |
Oct 2, 2024 | 20.99 | 21.12 | 20.97 | 21.11 | 21.11 | 2.02% | 25,824 |
Oct 1, 2024 | 20.59 | 20.72 | 20.52 | 20.69 | 20.69 | -2.52% | 13,114 |
Sep 30, 2024 | 21.35 | 21.35 | 21.16 | 21.22 | 20.64 | -1.33% | 9,426 |
Sep 27, 2024 | 21.51 | 21.59 | 21.47 | 21.51 | 20.91 | 0.19% | 27,389 |
Sep 26, 2024 | 21.46 | 21.50 | 21.40 | 21.47 | 20.88 | 3.12% | 12,573 |
Sep 25, 2024 | 20.95 | 20.95 | 20.81 | 20.82 | 20.24 | -0.95% | 6,982 |
Sep 24, 2024 | 20.86 | 21.02 | 20.86 | 21.02 | 20.44 | 3.16% | 5,004 |
Sep 23, 2024 | 20.34 | 20.41 | 20.34 | 20.38 | 19.81 | 0.96% | 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 | 1.55% | 10,289 |
Sep 18, 2024 | 19.97 | 20.08 | 19.87 | 19.91 | 19.35 | -0.39% | 4,032 |
Sep 17, 2024 | 20.00 | 20.05 | 19.96 | 19.98 | 19.43 | 0.06% | 10,874 |
Sep 16, 2024 | 19.98 | 19.98 | 19.91 | 19.97 | 19.42 | 0.60% | 7,167 |
Sep 13, 2024 | 19.85 | 19.88 | 19.83 | 19.85 | 19.30 | 0.75% | 8,591 |
Sep 12, 2024 | 19.59 | 19.71 | 19.59 | 19.70 | 19.16 | 0.83% | 6,723 |
Sep 11, 2024 | 19.41 | 19.54 | 19.28 | 19.54 | 19.00 | 0.02% | 4,945 |
Sep 10, 2024 | 19.53 | 19.54 | 19.42 | 19.54 | 18.99 | -0.40% | 16,197 |
Sep 9, 2024 | 19.61 | 19.66 | 19.57 | 19.62 | 19.07 | 0.36% | 10,969 |
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 | 0.22% | 6,688 |
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% | 15,879 |
Aug 30, 2024 | 20.26 | 20.26 | 20.18 | 20.24 | 19.68 | -0.09% | 6,713 |
Aug 29, 2024 | 20.30 | 20.33 | 20.26 | 20.26 | 19.70 | -0.18% | 4,479 |
Aug 28, 2024 | 20.30 | 20.30 | 20.22 | 20.30 | 19.73 | -0.59% | 3,336 |
Aug 27, 2024 | 20.38 | 20.44 | 20.38 | 20.42 | 19.85 | 0.23% | 2,834 |
Aug 26, 2024 | 20.45 | 20.45 | 20.36 | 20.37 | 19.81 | -0.29% | 4,264 |
Aug 23, 2024 | 20.42 | 20.43 | 20.38 | 20.43 | 19.86 | 1.72% | 1,395 |
Aug 22, 2024 | 20.26 | 20.26 | 20.07 | 20.08 | 19.53 | -1.34% | 9,047 |
Aug 21, 2024 | 20.31 | 20.39 | 20.31 | 20.36 | 19.79 | 0.40% | 8,464 |
Aug 20, 2024 | 20.36 | 20.36 | 20.26 | 20.28 | 19.71 | -1.04% | 63,812 |
Aug 19, 2024 | 20.35 | 20.50 | 20.35 | 20.49 | 19.92 | 1.56% | 7,098 |
Aug 16, 2024 | 20.12 | 20.20 | 20.11 | 20.18 | 19.62 | 0.70% | 20,176 |
Aug 15, 2024 | 20.01 | 20.08 | 20.01 | 20.04 | 19.48 | 0.86% | 18,208 |
Aug 14, 2024 | 19.94 | 19.94 | 19.84 | 19.86 | 19.31 | -0.35% | 2,562 |
Aug 13, 2024 | 19.80 | 19.93 | 19.79 | 19.93 | 19.38 | 1.00% | 5,872 |
Aug 12, 2024 | 19.73 | 19.77 | 19.73 | 19.74 | 19.19 | 0.34% | 4,294 |
Aug 9, 2024 | 19.58 | 19.67 | 19.58 | 19.67 | 19.13 | 0.61% | 2,909 |
Aug 8, 2024 | 19.41 | 19.57 | 19.41 | 19.55 | 19.01 | 1.92% | 6,701 |
Aug 7, 2024 | 19.46 | 19.46 | 19.18 | 19.18 | 18.65 | 0.93% | 6,564 |
Aug 6, 2024 | 18.88 | 19.09 | 18.88 | 19.01 | 18.48 | -0.45% | 30,093 |
Aug 5, 2024 | 18.70 | 19.17 | 18.70 | 19.09 | 18.56 | -3.09% | 8,096 |
Aug 2, 2024 | 19.68 | 19.70 | 19.66 | 19.70 | 19.15 | -1.27% | 3,813 |
Aug 1, 2024 | 20.21 | 20.21 | 19.89 | 19.95 | 19.40 | -1.34% | 4,187 |
Jul 31, 2024 | 20.21 | 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% | 5,298 |
Jul 29, 2024 | 19.96 | 19.96 | 19.93 | 19.96 | 19.41 | -0.16% | 6,044 |
Jul 26, 2024 | 19.98 | 20.04 | 19.95 | 19.99 | 19.44 | 0.70% | 13,301 |
Jul 25, 2024 | 19.90 | 19.98 | 19.85 | 19.85 | 19.30 | -0.29% | 4,154 |
Jul 24, 2024 | 20.04 | 20.04 | 19.91 | 19.91 | 19.36 | -0.66% | 1,358 |
Jul 23, 2024 | 20.06 | 20.10 | 20.01 | 20.04 | 19.48 | -0.74% | 27,776 |
Jul 22, 2024 | 20.30 | 20.30 | 20.12 | 20.19 | 19.63 | 0.43% | 6,380 |
Jul 19, 2024 | 20.17 | 20.17 | 20.09 | 20.10 | 19.55 | -1.07% | 1,196 |
Jul 18, 2024 | 20.52 | 20.52 | 20.28 | 20.32 | 19.76 | -0.83% | 7,752 |
Jul 17, 2024 | 20.40 | 20.61 | 20.40 | 20.49 | 19.92 | -1.37% | 10,644 |
Jul 16, 2024 | 20.67 | 20.77 | 20.67 | 20.77 | 20.20 | 0.48% | 3,659 |
Jul 15, 2024 | 20.71 | 20.75 | 20.63 | 20.68 | 20.10 | -0.88% | 4,295 |
Jul 12, 2024 | 20.90 | 20.93 | 20.86 | 20.86 | 20.28 | 0.01% | 9,343 |
Jul 11, 2024 | 20.89 | 20.89 | 20.83 | 20.86 | 20.28 | 0.90% | 2,403 |
Jul 10, 2024 | 20.66 | 20.68 | 20.64 | 20.67 | 20.10 | 0.09% | 3,727 |
Jul 9, 2024 | 20.64 | 20.65 | 20.61 | 20.65 | 20.08 | 0.25% | 7,154 |
Jul 8, 2024 | 20.66 | 20.66 | 20.59 | 20.60 | 20.03 | -0.13% | 8,428 |
Jul 5, 2024 | 20.54 | 20.63 | 20.54 | 20.63 | 20.05 | 0.41% | 5,388 |
Jul 3, 2024 | 20.52 | 20.60 | 20.51 | 20.54 | 19.97 | 0.83% | 10,177 |
Jul 2, 2024 | 20.28 | 20.37 | 20.25 | 20.37 | 19.81 | 0.49% | 18,188 |