Indicators

Pimco RAFI Multi-Factor Intl ETF (NY: MFDX )

30.95 +0.30 (+0.96%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	24.88	24.88	24.59	24.69	2,090	-0.49(-1.93%)
Jan 28, 2021	25.19	25.31	25.10	25.18	8,781	+0.22(+0.87%)
Jan 27, 2021	25.14	25.14	24.96	24.96	1,408	-0.60(-2.35%)
Jan 26, 2021	25.54	25.58	25.54	25.56	1,789	+0.03(+0.14%)
Jan 25, 2021	25.43	25.53	25.42	25.53	1,732	-0.04(-0.17%)
Jan 22, 2021	25.52	25.57	25.52	25.57	1,870	-0.12(-0.48%)
Jan 21, 2021	25.67	25.69	25.60	25.69	27,224	+0.03(+0.11%)
Jan 20, 2021	25.50	25.67	25.47	25.67	15,746	+0.24(+0.96%)
Jan 19, 2021	25.33	25.42	25.32	25.42	105,790	+0.14(+0.55%)
Jan 15, 2021	25.52	25.52	25.28	25.28	100,037	-0.49(-1.90%)
Jan 14, 2021	25.74	25.81	25.74	25.77	13,151	+0.16(+0.61%)
Jan 13, 2021	25.65	25.71	25.42	25.61	5,989	+0.00(+0.01%)
Jan 12, 2021	25.43	25.61	25.42	25.61	11,457	+0.25(+0.98%)
Jan 11, 2021	25.49	25.51	25.33	25.36	10,165	-0.41(-1.60%)
Jan 08, 2021	25.49	25.77	25.49	25.77	4,071	+0.28(+1.11%)
Jan 07, 2021	25.38	25.51	25.38	25.49	414	+0.11(+0.43%)
Jan 06, 2021	25.37	25.52	25.34	25.38	1,052	+0.25(+0.98%)
Jan 05, 2021	25.02	25.21	24.98	25.14	7,164	+0.29(+1.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.