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 (%)
Dec 29, 2023	29.06	29.14	29.02	29.05	9,450	+0.05(+0.16%)
Dec 28, 2023	29.13	29.13	29.00	29.00	52,929	-0.08(-0.27%)
Dec 27, 2023	28.97	29.10	28.97	29.08	10,095	+0.13(+0.44%)
Dec 26, 2023	28.86	29.00	28.86	28.95	9,203	+0.10(+0.36%)
Dec 22, 2023	28.93	28.93	28.82	28.85	5,963	+0.07(+0.23%)
Dec 21, 2023	28.68	28.78	28.60	28.78	18,466	+0.43(+1.53%)
Dec 20, 2023	28.58	28.68	28.34	28.34	11,459	-0.25(-0.86%)
Dec 19, 2023	28.54	28.59	28.52	28.59	9,897	+0.22(+0.79%)
Dec 18, 2023	28.40	28.41	28.30	28.37	14,297	+0.10(+0.37%)
Dec 15, 2023	28.46	28.47	28.26	28.26	15,454	-0.33(-1.14%)
Dec 14, 2023	28.58	28.68	28.55	28.59	14,106	+0.21(+0.75%)
Dec 13, 2023	27.98	28.38	27.87	28.38	9,874	+0.38(+1.36%)
Dec 12, 2023	27.94	28.01	27.90	28.00	12,929	-0.04(-0.12%)
Dec 11, 2023	27.94	28.04	27.94	28.03	15,069	+0.06(+0.23%)
Dec 08, 2023	27.93	27.98	27.88	27.97	6,443	+0.01(+0.03%)
Dec 07, 2023	27.86	27.99	27.79	27.96	10,547	+0.17(+0.61%)
Dec 06, 2023	27.97	27.99	27.79	27.79	9,106	+0.10(+0.36%)
Dec 05, 2023	27.71	27.74	27.69	27.69	5,593	-0.08(-0.30%)
Dec 04, 2023	27.72	27.84	27.71	27.77	5,919	-0.25(-0.90%)

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.