Skip to main content
PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)
NYSEARCA: MFEM · Real-Time Price · USD
19.31
-0.10 (-0.52%)
Feb 21, 2025, 3:34 PM EST - Market closed

MFEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.4419.4819.2919.3119.31-0.52%21,873
Feb 20, 202519.4619.5019.4119.4119.410.26%14,811
Feb 19, 202519.3919.4119.3419.3619.36-0.24%18,634
Feb 18, 202519.4019.4319.3619.4119.410.44%10,799
Feb 14, 202519.3219.3519.3019.3319.330.34%11,151
Feb 13, 202519.0819.2719.0819.2619.260.59%6,323
Feb 12, 202519.0319.1819.0219.1519.150.42%3,931
Feb 11, 202519.0619.1019.0619.0719.07-0.14%6,207
Feb 10, 202519.0819.1219.0619.0919.090.81%25,704
Feb 7, 202519.1119.1218.9418.9418.94-0.26%2,564
Feb 6, 202518.9919.0118.9718.9918.990.16%9,285
Feb 5, 202518.9418.9918.9418.9618.96-0.13%5,836
Feb 4, 202518.9219.0518.9018.9818.980.98%5,528
Feb 3, 202518.7018.8918.6918.8018.80-0.58%15,722
Jan 31, 202519.0619.1318.9118.9118.91-1.06%10,588
Jan 30, 202518.8619.1818.8619.1119.111.10%19,503
Jan 29, 202519.0019.0118.9118.9118.910.03%9,503
Jan 28, 202518.8418.9018.7918.9018.90-4,719
Jan 27, 202518.9318.9518.9018.9018.90-1.14%9,546
Jan 24, 202519.1219.1619.0819.1219.120.52%7,147
Jan 23, 202518.9719.0218.9419.0219.020.37%9,701
Jan 22, 202518.9919.0218.9018.9518.95-0.07%51,607
Jan 21, 202518.9418.9918.9218.9618.960.77%16,639
Jan 17, 202518.7418.8818.7418.8218.820.67%9,857
Jan 16, 202518.7418.7418.6818.7018.70-0.38%8,729
Jan 15, 202518.7318.7818.7018.7718.770.95%11,126
Jan 14, 202518.6018.6118.5418.5918.590.96%14,311
Jan 13, 202518.4018.4518.3618.4118.41-0.68%19,526
Jan 10, 202518.5818.6418.4718.5418.54-1.93%336,236
Jan 8, 202518.8918.9118.8618.9118.91-0.51%6,015
Jan 7, 202519.1819.2018.9919.0019.00-0.20%27,956
Jan 6, 202518.4819.1818.4819.0419.040.07%17,022
Jan 3, 202518.9819.0318.9719.0319.030.46%12,130
Jan 2, 202518.9919.0218.9018.9418.94-0.39%17,275
Dec 31, 202419.0619.1318.9819.0219.02-1.32%20,239
Dec 30, 202419.3319.3319.2119.2719.09-0.91%64,916
Dec 27, 202419.4319.4819.4019.4519.26-0.55%9,736
Dec 26, 202419.4619.5819.4619.5519.37-0.19%9,010
Dec 24, 202419.5019.5919.5019.5919.410.34%7,101
Dec 23, 202419.4419.5419.3919.5219.340.46%15,896
Dec 20, 202419.3419.5119.3419.4419.250.21%9,186
Dec 19, 202419.4519.4619.3819.4019.210.65%8,377
Dec 18, 202419.6719.7319.2719.2719.09-2.03%12,201
Dec 17, 202419.6019.6919.5919.6719.48-0.28%12,377
Dec 16, 202419.7519.7819.7219.7219.54-0.58%9,072
Dec 13, 202419.8419.8519.8019.8419.650.01%17,742
Dec 12, 202419.9119.9119.8219.8419.65-0.55%10,395
Dec 11, 202419.9319.9719.8719.9519.760.41%11,816
Dec 10, 202419.9619.9619.8619.8719.68-1.40%4,098
Dec 9, 202420.1620.2720.1420.1519.961.71%9,094
Dec 6, 202419.8719.8719.7719.8119.62-0.10%6,180
Dec 5, 202419.8119.8419.8119.8319.640.41%5,475
Dec 4, 202419.7919.7919.7319.7519.570.01%11,478
Dec 3, 202419.6019.7719.5819.7519.560.43%16,175
Dec 2, 202419.6519.6919.5819.6719.480.28%20,474
Nov 29, 202419.4319.6219.4319.6119.430.09%13,103
Nov 27, 202419.6619.6819.5819.5919.41-0.04%12,216
Nov 26, 202419.6419.6419.5719.6019.42-0.44%6,438
Nov 25, 202419.7419.7419.6319.6919.500.18%7,611
Nov 22, 202419.6219.6519.6219.6519.470.03%7,967
Nov 21, 202419.6319.6619.5819.6519.46-0.13%10,702
Nov 20, 202419.6519.6719.5619.6719.490.05%136,330
Nov 19, 202419.5719.6919.5719.6619.48-5,265
Nov 18, 202419.5419.6819.5419.6619.481.29%4,165
Nov 15, 202419.4719.4719.3919.4119.23-0.10%10,327
Nov 14, 202419.5219.5319.4319.4319.25-0.76%5,200
Nov 13, 202419.6619.6619.5619.5819.40-0.11%4,405
Nov 12, 202419.6619.6819.5619.6019.42-1.66%9,771
Nov 11, 202420.0120.0119.9219.9319.74-0.90%17,412
Nov 8, 202420.1620.1620.0820.1119.92-2.31%6,409
Nov 7, 202420.5720.6220.5320.5920.392.08%5,870
Nov 6, 202420.0620.2120.0320.1719.98-1.06%12,296
Nov 5, 202420.3320.4020.3320.3820.191.32%2,914
Nov 4, 202420.1920.2520.1120.1219.930.42%8,337
Nov 1, 202420.0020.1320.0020.0319.850.32%7,933
Oct 31, 202420.0720.0719.9219.9719.78-0.51%4,733
Oct 30, 202420.1220.1220.0720.0719.88-0.71%7,296
Oct 29, 202420.2620.2820.2120.2220.03-0.56%12,867
Oct 28, 202420.3120.3620.3120.3320.140.46%5,820
Oct 25, 202420.2820.3320.2320.2420.05-0.18%4,197
Oct 24, 202420.2220.2720.2220.2720.080.03%4,871
Oct 23, 202420.3120.3120.2420.2720.08-0.89%2,553
Oct 22, 202420.4220.4520.3920.4520.260.15%5,622
Oct 21, 202420.4620.4620.3220.4220.23-0.44%11,267
Oct 18, 202420.6120.6120.5120.5120.320.68%8,824
Oct 17, 202420.3920.4020.3120.3720.18-0.80%15,153
Oct 16, 202420.4820.5720.4820.5420.341.27%8,302
Oct 15, 202420.4720.4720.2820.2820.09-1.84%9,332
Oct 14, 202420.7420.7420.6520.6620.470.02%4,945
Oct 11, 202420.6120.6820.5920.6520.460.38%5,234
Oct 10, 202420.5220.5820.4720.5820.380.62%4,675
Oct 9, 202420.2920.4920.2920.4520.26-0.73%5,241
Oct 8, 202420.5820.6420.5420.6020.41-3.16%3,723
Oct 7, 202421.0221.3321.0221.2721.071.06%2,966
Oct 4, 202420.9521.0520.9421.0520.851.05%4,522
Oct 3, 202420.7720.9120.7320.8320.64-1.31%31,062
Oct 2, 202420.9921.1220.9721.1120.912.02%25,824
Oct 1, 202420.5920.7220.5220.6920.49-2.52%13,114
Sep 30, 202421.3521.3521.1621.2220.44-1.33%9,426
Sep 27, 202421.5121.5921.4721.5120.720.19%27,389