PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)
NYSEARCA: MFEM · Real-Time Price · USD
22.66
-0.09 (-0.37%)
At close: Sep 18, 2025, 4:00 PM EDT
22.66
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:10 PM EDT
MFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 22.63 | 22.65 | 22.55 | 22.64 | - | -0.47% | 28,635 |
| Sep 17, 2025 | 22.84 | 22.85 | 22.74 | 22.74 | 22.74 | 0.02% | 16,138 |
| Sep 16, 2025 | 22.56 | 22.74 | 22.49 | 22.74 | 22.74 | 0.88% | 278,643 |
| Sep 15, 2025 | 22.54 | 22.54 | 22.50 | 22.54 | 22.54 | 0.47% | 4,818 |
| Sep 12, 2025 | 22.43 | 22.46 | 22.40 | 22.44 | 22.44 | -0.07% | 7,383 |
| Sep 11, 2025 | 22.31 | 22.48 | 22.31 | 22.45 | 22.45 | 0.90% | 11,578 |
| Sep 10, 2025 | 22.26 | 22.31 | 22.23 | 22.25 | 22.25 | 0.80% | 6,444 |
| Sep 9, 2025 | 22.11 | 22.11 | 22.06 | 22.07 | 22.07 | 0.36% | 3,581 |
| Sep 8, 2025 | 21.93 | 22.02 | 21.89 | 21.99 | 21.99 | 0.92% | 118,533 |
| Sep 5, 2025 | 21.84 | 21.84 | 21.76 | 21.79 | 21.79 | 1.00% | 2,953 |
| Sep 4, 2025 | 21.48 | 21.58 | 21.47 | 21.58 | 21.58 | -0.31% | 5,366 |
| Sep 3, 2025 | 21.64 | 21.67 | 21.61 | 21.64 | 21.64 | 0.18% | 5,956 |
| Sep 2, 2025 | 21.44 | 21.61 | 21.44 | 21.61 | 21.61 | -0.16% | 6,959 |
| Aug 29, 2025 | 21.66 | 21.68 | 21.58 | 21.64 | 21.64 | -0.80% | 17,266 |
| Aug 28, 2025 | 21.74 | 21.84 | 21.74 | 21.82 | 21.82 | 0.58% | 10,370 |
| Aug 27, 2025 | 21.59 | 21.69 | 21.58 | 21.69 | 21.69 | -0.55% | 3,532 |
| Aug 26, 2025 | 21.83 | 21.85 | 21.80 | 21.81 | 21.81 | -0.42% | 6,602 |
| Aug 25, 2025 | 21.96 | 22.00 | 21.90 | 21.90 | 21.90 | -0.40% | 14,011 |
| Aug 22, 2025 | 21.74 | 22.01 | 21.74 | 21.99 | 21.99 | 1.50% | 10,661 |
| Aug 21, 2025 | 21.67 | 21.69 | 21.64 | 21.67 | 21.67 | 0.03% | 11,602 |
| Aug 20, 2025 | 21.69 | 21.69 | 21.58 | 21.66 | 21.66 | 0.12% | 15,495 |
| Aug 19, 2025 | 21.74 | 21.74 | 21.61 | 21.63 | 21.63 | -0.92% | 14,500 |
| Aug 18, 2025 | 21.72 | 21.84 | 21.72 | 21.83 | 21.83 | 0.57% | 13,686 |
| Aug 15, 2025 | 21.75 | 21.75 | 21.69 | 21.71 | 21.71 | 0.29% | 4,056 |
| Aug 14, 2025 | 21.64 | 21.70 | 21.61 | 21.65 | 21.65 | -1.16% | 3,047 |
| Aug 13, 2025 | 21.90 | 21.90 | 21.87 | 21.90 | 21.90 | 0.57% | 2,255 |
| Aug 12, 2025 | 21.74 | 21.79 | 21.74 | 21.78 | 21.78 | 1.37% | 5,547 |
| Aug 11, 2025 | 21.54 | 21.54 | 21.47 | 21.48 | 21.48 | -0.40% | 3,502 |
| Aug 8, 2025 | 21.54 | 21.59 | 21.54 | 21.57 | 21.57 | 0.05% | 1,982 |
| Aug 7, 2025 | 21.57 | 21.59 | 21.52 | 21.56 | 21.56 | 0.70% | 4,006 |
| Aug 6, 2025 | 21.39 | 21.44 | 21.35 | 21.41 | 21.41 | 0.32% | 10,963 |
| Aug 5, 2025 | 21.36 | 21.38 | 21.32 | 21.34 | 21.34 | 0.72% | 6,690 |
| Aug 4, 2025 | 21.20 | 21.20 | 21.13 | 21.19 | 21.19 | 0.99% | 4,732 |
| Aug 1, 2025 | 20.94 | 20.99 | 20.93 | 20.98 | 20.98 | -0.42% | 5,548 |
| Jul 31, 2025 | 21.14 | 21.15 | 21.07 | 21.07 | 21.07 | -1.05% | 3,990 |
| Jul 30, 2025 | 21.36 | 21.41 | 21.25 | 21.30 | 21.30 | -0.54% | 5,160 |
| Jul 29, 2025 | 21.44 | 21.47 | 21.41 | 21.41 | 21.41 | 0.14% | 3,030 |
| Jul 28, 2025 | 21.45 | 21.45 | 21.38 | 21.38 | 21.38 | -1.08% | 3,997 |
| Jul 25, 2025 | 21.56 | 21.63 | 21.54 | 21.61 | 21.61 | -0.34% | 23,595 |
| Jul 24, 2025 | 21.71 | 21.73 | 21.68 | 21.69 | 21.69 | -0.40% | 8,560 |
| Jul 23, 2025 | 21.69 | 21.78 | 21.69 | 21.78 | 21.78 | 0.81% | 7,873 |
| Jul 22, 2025 | 21.55 | 21.61 | 21.55 | 21.60 | 21.60 | 0.25% | 2,719 |
| Jul 21, 2025 | 21.54 | 21.60 | 21.54 | 21.55 | 21.55 | 0.96% | 4,583 |
| Jul 18, 2025 | 21.43 | 21.44 | 21.33 | 21.34 | 21.34 | -0.21% | 3,573 |
| Jul 17, 2025 | 21.28 | 21.39 | 21.28 | 21.38 | 21.38 | 0.27% | 7,975 |
| Jul 16, 2025 | 21.20 | 21.33 | 21.16 | 21.33 | 21.33 | 0.19% | 5,611 |
| Jul 15, 2025 | 21.29 | 21.29 | 21.24 | 21.29 | 21.29 | -0.16% | 1,898 |
| Jul 14, 2025 | 21.29 | 21.33 | 21.29 | 21.32 | 21.32 | 0.39% | 6,996 |
| Jul 11, 2025 | 21.25 | 21.27 | 21.24 | 21.24 | 21.24 | -0.31% | 2,289 |
| Jul 10, 2025 | 21.27 | 21.30 | 21.22 | 21.30 | 21.30 | 0.55% | 12,642 |