PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)
NYSEARCA: MFEM · Real-Time Price · USD
28.16
-0.83 (-2.88%)
May 15, 2026, 4:00 PM EDT - Market closed
MFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 28.17 | 28.25 | 27.97 | 28.16 | 28.16 | -2.89% | 9,245 |
| May 14, 2026 | 28.90 | 29.06 | 28.88 | 28.99 | 28.99 | -0.31% | 11,923 |
| May 13, 2026 | 28.89 | 29.16 | 28.89 | 29.08 | 29.08 | 1.75% | 13,441 |
| May 12, 2026 | 28.48 | 28.59 | 28.27 | 28.58 | 28.58 | -2.05% | 14,376 |
| May 11, 2026 | 29.20 | 29.28 | 29.07 | 29.18 | 29.18 | 0.21% | 7,389 |
| May 8, 2026 | 28.89 | 29.12 | 28.89 | 29.12 | 29.12 | 2.46% | 6,548 |
| May 7, 2026 | 28.99 | 28.99 | 28.41 | 28.42 | 28.42 | -1.49% | 15,319 |
| May 6, 2026 | 28.56 | 28.87 | 28.51 | 28.85 | 28.85 | 2.30% | 14,180 |
| May 5, 2026 | 28.11 | 28.29 | 28.11 | 28.20 | 28.20 | 2.16% | 4,659 |
| May 4, 2026 | 27.89 | 27.89 | 27.58 | 27.61 | 27.61 | -0.61% | 6,653 |
| May 1, 2026 | 27.67 | 28.00 | 27.67 | 27.78 | 27.78 | -0.04% | 9,553 |
| Apr 30, 2026 | 27.40 | 27.79 | 27.31 | 27.79 | 27.79 | 2.64% | 5,385 |
| Apr 29, 2026 | 27.25 | 27.25 | 27.04 | 27.07 | 27.07 | -0.57% | 9,643 |
| Apr 28, 2026 | 27.20 | 27.26 | 27.12 | 27.23 | 27.23 | 0.06% | 6,237 |
| Apr 27, 2026 | 27.28 | 27.28 | 27.15 | 27.21 | 27.21 | -0.30% | 50,380 |
| Apr 24, 2026 | 27.13 | 27.35 | 27.13 | 27.29 | 27.29 | 1.28% | 11,394 |
| Apr 23, 2026 | 27.17 | 27.26 | 26.74 | 26.95 | 26.95 | -1.82% | 7,882 |
| Apr 22, 2026 | 27.34 | 27.45 | 27.34 | 27.44 | 27.44 | 1.92% | 5,614 |
| Apr 21, 2026 | 27.26 | 27.26 | 26.90 | 26.93 | 26.93 | -1.41% | 6,636 |
| Apr 20, 2026 | 27.22 | 27.31 | 27.22 | 27.31 | 27.31 | -0.64% | 3,445 |
| Apr 17, 2026 | 27.54 | 27.75 | 27.47 | 27.49 | 27.49 | 1.61% | 13,253 |
| Apr 16, 2026 | 27.02 | 27.09 | 26.91 | 27.06 | 27.06 | 0.46% | 18,356 |
| Apr 15, 2026 | 26.93 | 27.03 | 26.90 | 26.93 | 26.93 | -0.61% | 10,931 |
| Apr 14, 2026 | 26.97 | 27.10 | 26.96 | 27.10 | 27.10 | 1.77% | 7,017 |
| Apr 13, 2026 | 26.22 | 26.65 | 26.22 | 26.62 | 26.62 | 1.09% | 8,061 |
| Apr 10, 2026 | 26.37 | 26.46 | 26.27 | 26.34 | 26.34 | 0.07% | 24,535 |
| Apr 9, 2026 | 26.11 | 26.33 | 25.97 | 26.32 | 26.32 | 0.37% | 8,946 |
| Apr 8, 2026 | 26.35 | 26.35 | 26.02 | 26.22 | 26.22 | 5.01% | 40,416 |
| Apr 7, 2026 | 24.88 | 26.06 | 24.63 | 24.97 | 24.97 | 0.08% | 44,218 |
| Apr 6, 2026 | 25.07 | 25.07 | 24.86 | 24.95 | 24.95 | 0.22% | 18,274 |
| Apr 2, 2026 | 24.42 | 25.11 | 24.42 | 24.90 | 24.90 | -0.50% | 22,195 |
| Apr 1, 2026 | 24.97 | 25.18 | 24.92 | 25.02 | 25.02 | - | 12,818 |
| Mar 31, 2026 | 24.34 | 25.02 | 24.34 | 25.02 | 24.87 | 2.92% | 12,269 |
| Mar 30, 2026 | 24.66 | 24.66 | 24.21 | 24.31 | 24.17 | -0.73% | 15,054 |
| Mar 27, 2026 | 24.48 | 24.64 | 24.44 | 24.49 | 24.34 | 0.25% | 15,431 |
| Mar 26, 2026 | 24.92 | 24.92 | 24.43 | 24.43 | 24.28 | -2.90% | 28,832 |
| Mar 25, 2026 | 25.20 | 25.31 | 25.06 | 25.16 | 25.01 | 1.61% | 19,435 |
| Mar 24, 2026 | 24.76 | 24.97 | 24.69 | 24.76 | 24.61 | -2.17% | 19,993 |
| Mar 23, 2026 | 24.94 | 25.54 | 24.94 | 25.31 | 25.16 | 2.80% | 50,550 |
| Mar 20, 2026 | 25.13 | 25.15 | 24.60 | 24.62 | 24.47 | -3.72% | 55,843 |
| Mar 19, 2026 | 25.04 | 25.62 | 24.97 | 25.57 | 25.42 | 0.39% | 7,343 |
| Mar 18, 2026 | 25.64 | 25.70 | 25.44 | 25.47 | 25.32 | -1.47% | 35,338 |
| Mar 17, 2026 | 25.98 | 25.98 | 25.80 | 25.85 | 25.70 | 0.78% | 104,792 |
| Mar 16, 2026 | 25.37 | 25.65 | 25.22 | 25.65 | 25.50 | 3.26% | 45,520 |
| Mar 13, 2026 | 25.24 | 25.34 | 24.84 | 24.84 | 24.69 | -0.48% | 7,336 |
| Mar 12, 2026 | 25.38 | 25.38 | 24.95 | 24.96 | 24.81 | -2.50% | 10,322 |
| Mar 11, 2026 | 25.56 | 25.63 | 25.48 | 25.60 | 25.45 | 0.41% | 6,793 |
| Mar 10, 2026 | 25.54 | 25.94 | 25.42 | 25.50 | 25.34 | -0.25% | 28,828 |
| Mar 9, 2026 | 24.88 | 25.65 | 24.71 | 25.56 | 25.41 | 1.63% | 29,341 |
| Mar 6, 2026 | 24.92 | 25.26 | 24.85 | 25.15 | 25.00 | -0.30% | 19,391 |