PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)
NYSEARCA: MFEM · Real-Time Price · USD
27.15
-0.16 (-0.60%)
Apr 21, 2026, 11:36 AM EDT - Market open
MFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 24.16 | -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 |
| Mar 5, 2026 | 25.41 | 25.59 | 24.94 | 25.23 | 25.07 | -2.42% | 15,163 |
| Mar 4, 2026 | 25.66 | 26.10 | 25.58 | 25.85 | 25.70 | -0.39% | 30,032 |
| Mar 3, 2026 | 25.69 | 25.99 | 25.02 | 25.95 | 25.79 | -5.26% | 63,674 |
| Mar 2, 2026 | 27.06 | 27.51 | 27.06 | 27.39 | 27.23 | -1.33% | 14,898 |
| Feb 27, 2026 | 27.58 | 27.76 | 27.57 | 27.76 | 27.59 | 0.24% | 8,304 |
| Feb 26, 2026 | 27.88 | 27.88 | 27.46 | 27.69 | 27.53 | -0.73% | 10,820 |
| Feb 25, 2026 | 27.90 | 27.93 | 27.75 | 27.90 | 27.73 | 1.96% | 14,993 |
| Feb 24, 2026 | 27.19 | 27.44 | 27.17 | 27.36 | 27.20 | 1.18% | 24,636 |
| Feb 23, 2026 | 27.24 | 27.26 | 27.01 | 27.04 | 26.88 | -0.59% | 17,442 |
| Feb 20, 2026 | 26.69 | 27.23 | 26.69 | 27.20 | 27.04 | 2.14% | 15,801 |
| Feb 19, 2026 | 26.46 | 26.63 | 26.45 | 26.63 | 26.47 | 0.18% | 24,846 |
| Feb 18, 2026 | 26.55 | 26.74 | 26.51 | 26.58 | 26.42 | 0.46% | 21,668 |
| Feb 17, 2026 | 26.40 | 26.53 | 26.19 | 26.46 | 26.30 | -0.26% | 10,188 |
| Feb 13, 2026 | 26.37 | 26.57 | 26.20 | 26.53 | 26.37 | 0.29% | 13,581 |
| Feb 12, 2026 | 26.88 | 26.88 | 26.40 | 26.45 | 26.29 | -1.13% | 11,186 |
| Feb 11, 2026 | 26.52 | 26.77 | 26.41 | 26.76 | 26.59 | 2.34% | 25,698 |
| Feb 10, 2026 | 26.20 | 26.20 | 26.10 | 26.14 | 25.99 | -0.03% | 14,994 |
| Feb 9, 2026 | 25.92 | 26.15 | 25.89 | 26.15 | 25.99 | 1.27% | 8,107 |
| Feb 6, 2026 | 25.53 | 25.85 | 25.53 | 25.82 | 25.67 | 2.37% | 17,402 |