PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)
NYSEARCA: MFEM · Real-Time Price · USD
19.01
-0.10 (-0.55%)
Mar 31, 2025, 2:14 PM EDT - Market open
MFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 18.95 | 19.01 | 18.95 | 19.01 | - | -0.55% | 7,615 |
| Mar 28, 2025 | 19.27 | 19.28 | 19.10 | 19.12 | 19.12 | -1.71% | 19,122 |
| Mar 27, 2025 | 19.38 | 19.49 | 19.38 | 19.45 | 19.45 | 0.24% | 7,118 |
| Mar 26, 2025 | 19.53 | 19.53 | 19.36 | 19.40 | 19.40 | -0.46% | 10,481 |
| Mar 25, 2025 | 19.47 | 19.57 | 19.47 | 19.49 | 19.49 | -0.04% | 3,860 |
| Mar 24, 2025 | 19.48 | 19.54 | 19.43 | 19.50 | 19.50 | 0.40% | 12,086 |
| Mar 21, 2025 | 19.38 | 19.45 | 19.36 | 19.42 | 19.42 | -0.31% | 4,136 |
| Mar 20, 2025 | 19.48 | 19.49 | 19.44 | 19.48 | 19.48 | -0.60% | 13,432 |
| Mar 19, 2025 | 19.56 | 19.60 | 19.56 | 19.60 | 19.60 | 0.04% | 3,838 |
| Mar 18, 2025 | 19.54 | 19.61 | 19.53 | 19.59 | 19.59 | -0.26% | 12,154 |
| Mar 17, 2025 | 19.47 | 19.66 | 19.47 | 19.64 | 19.64 | 1.13% | 50,359 |
| Mar 14, 2025 | 19.28 | 19.42 | 19.28 | 19.42 | 19.42 | 1.64% | 35,554 |
| Mar 13, 2025 | 19.02 | 19.16 | 19.02 | 19.11 | 19.11 | -0.06% | 5,106 |
| Mar 12, 2025 | 19.12 | 19.15 | 19.04 | 19.12 | 19.12 | 0.38% | 10,185 |
| Mar 11, 2025 | 19.04 | 19.09 | 18.94 | 19.05 | 19.05 | 0.50% | 15,588 |
| Mar 10, 2025 | 19.12 | 19.12 | 18.86 | 18.95 | 18.95 | -1.73% | 17,483 |
| Mar 7, 2025 | 19.22 | 19.32 | 19.18 | 19.29 | 19.29 | 0.42% | 6,545 |
| Mar 6, 2025 | 19.32 | 19.32 | 19.20 | 19.21 | 19.21 | -0.49% | 9,488 |
| Mar 5, 2025 | 19.14 | 19.33 | 19.14 | 19.30 | 19.30 | 2.53% | 17,530 |
| Mar 4, 2025 | 18.78 | 18.95 | 18.75 | 18.82 | 18.82 | 0.50% | 62,460 |
| Mar 3, 2025 | 18.93 | 18.96 | 18.67 | 18.73 | 18.73 | -0.26% | 131,477 |
| Feb 28, 2025 | 18.74 | 18.79 | 18.66 | 18.78 | 18.78 | -1.13% | 14,716 |
| Feb 27, 2025 | 19.19 | 19.19 | 18.99 | 18.99 | 18.99 | -1.65% | 6,583 |
| Feb 26, 2025 | 19.33 | 19.43 | 19.30 | 19.31 | 19.31 | 0.64% | 14,372 |
| Feb 25, 2025 | 19.22 | 19.23 | 19.14 | 19.19 | 19.19 | -0.43% | 16,710 |
| Feb 24, 2025 | 19.33 | 19.35 | 19.24 | 19.27 | 19.27 | -0.22% | 31,112 |
| Feb 21, 2025 | 19.44 | 19.48 | 19.29 | 19.31 | 19.31 | -0.52% | 21,873 |
| Feb 20, 2025 | 19.46 | 19.50 | 19.41 | 19.41 | 19.41 | 0.26% | 14,811 |
| Feb 19, 2025 | 19.39 | 19.41 | 19.34 | 19.36 | 19.36 | -0.24% | 18,634 |
| Feb 18, 2025 | 19.40 | 19.43 | 19.36 | 19.41 | 19.41 | 0.44% | 10,799 |
| Feb 14, 2025 | 19.32 | 19.35 | 19.30 | 19.33 | 19.33 | 0.34% | 11,151 |
| Feb 13, 2025 | 19.08 | 19.27 | 19.08 | 19.26 | 19.26 | 0.59% | 6,323 |
| Feb 12, 2025 | 19.03 | 19.18 | 19.02 | 19.15 | 19.15 | 0.42% | 3,931 |
| Feb 11, 2025 | 19.06 | 19.10 | 19.06 | 19.07 | 19.07 | -0.14% | 6,207 |
| Feb 10, 2025 | 19.08 | 19.12 | 19.06 | 19.09 | 19.09 | 0.81% | 25,704 |
| Feb 7, 2025 | 19.11 | 19.12 | 18.94 | 18.94 | 18.94 | -0.26% | 2,564 |
| Feb 6, 2025 | 18.99 | 19.01 | 18.97 | 18.99 | 18.99 | 0.16% | 9,285 |
| Feb 5, 2025 | 18.94 | 18.99 | 18.94 | 18.96 | 18.96 | -0.13% | 5,836 |
| Feb 4, 2025 | 18.92 | 19.05 | 18.90 | 18.98 | 18.98 | 0.98% | 5,528 |
| Feb 3, 2025 | 18.70 | 18.89 | 18.69 | 18.80 | 18.80 | -0.58% | 15,722 |
| Jan 31, 2025 | 19.06 | 19.13 | 18.91 | 18.91 | 18.91 | -1.06% | 10,588 |
| Jan 30, 2025 | 18.86 | 19.18 | 18.86 | 19.11 | 19.11 | 1.10% | 19,503 |
| Jan 29, 2025 | 19.00 | 19.01 | 18.91 | 18.91 | 18.91 | 0.03% | 9,503 |
| Jan 28, 2025 | 18.84 | 18.90 | 18.79 | 18.90 | 18.90 | - | 4,719 |
| Jan 27, 2025 | 18.93 | 18.95 | 18.90 | 18.90 | 18.90 | -1.14% | 9,546 |
| Jan 24, 2025 | 19.12 | 19.16 | 19.08 | 19.12 | 19.12 | 0.52% | 7,147 |
| Jan 23, 2025 | 18.97 | 19.02 | 18.94 | 19.02 | 19.02 | 0.37% | 9,701 |
| Jan 22, 2025 | 18.99 | 19.02 | 18.90 | 18.95 | 18.95 | -0.07% | 51,607 |
| Jan 21, 2025 | 18.94 | 18.99 | 18.92 | 18.96 | 18.96 | 0.77% | 16,639 |
| Jan 17, 2025 | 18.74 | 18.88 | 18.74 | 18.82 | 18.82 | 0.67% | 9,857 |