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 (%)
Feb 28, 2023	26.20	26.22	26.06	26.06	16,573	-0.17(-0.66%)
Feb 27, 2023	26.23	26.29	26.15	26.23	47,096	+0.29(+1.11%)
Feb 24, 2023	25.92	25.96	25.87	25.95	12,641	-0.31(-1.18%)
Feb 23, 2023	26.25	26.28	26.11	26.26	78,623	+0.13(+0.50%)
Feb 22, 2023	26.24	26.28	26.12	26.13	14,974	-0.19(-0.70%)
Feb 21, 2023	26.43	26.49	26.31	26.31	35,143	-0.23(-0.85%)
Feb 17, 2023	26.37	26.57	26.31	26.54	33,581	+0.09(+0.35%)
Feb 16, 2023	26.34	26.57	26.34	26.45	66,339	-0.04(-0.15%)
Feb 15, 2023	26.32	26.49	26.30	26.49	102,555	-0.10(-0.38%)
Feb 14, 2023	26.43	26.66	26.40	26.59	21,881	+0.10(+0.36%)
Feb 13, 2023	26.29	26.50	26.29	26.49	23,781	+0.21(+0.78%)
Feb 10, 2023	26.25	26.29	26.18	26.29	5,688	-0.01(-0.05%)
Feb 09, 2023	26.54	26.54	26.27	26.30	38,159	+0.01(+0.06%)
Feb 08, 2023	26.40	26.42	26.26	26.28	15,512	-0.08(-0.29%)
Feb 07, 2023	26.06	26.39	26.04	26.36	17,058	+0.24(+0.90%)
Feb 06, 2023	26.11	26.12	26.02	26.12	12,141	-0.21(-0.79%)
Feb 03, 2023	26.38	26.50	26.28	26.33	13,932	-0.32(-1.21%)
Feb 02, 2023	26.79	26.79	26.57	26.65	18,453	-0.15(-0.57%)

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.