Indicators

Pimco RAFI Multi-Factor EM ETF (NY: MFEM )

20.26 -0.16 (-0.77%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	16.93	16.94	16.85	16.87	31,608	-0.07(-0.39%)
Feb 27, 2023	16.94	16.99	16.92	16.94	19,562	+0.04(+0.25%)
Feb 24, 2023	16.88	16.90	16.85	16.90	8,431	-0.33(-1.91%)
Feb 23, 2023	17.24	17.28	17.13	17.22	23,116	+0.11(+0.63%)
Feb 22, 2023	17.14	17.18	17.06	17.12	25,959	-0.10(-0.57%)
Feb 21, 2023	17.28	17.33	17.21	17.21	19,419	-0.08(-0.47%)
Feb 17, 2023	17.27	17.30	17.22	17.30	17,077	-0.07(-0.40%)
Feb 16, 2023	17.26	17.45	17.26	17.37	114,853	+0.02(+0.10%)
Feb 15, 2023	17.24	17.35	17.24	17.35	112,420	-0.06(-0.35%)
Feb 14, 2023	17.37	17.41	17.36	17.41	26,019	+0.06(+0.36%)
Feb 13, 2023	17.23	17.35	17.23	17.35	9,647	+0.10(+0.59%)
Feb 10, 2023	17.22	17.25	17.22	17.25	7,057	-0.04(-0.21%)
Feb 09, 2023	17.41	17.41	17.28	17.28	12,521	-0.06(-0.35%)
Feb 08, 2023	17.33	17.36	17.32	17.34	16,656	-0.01(-0.07%)
Feb 07, 2023	17.27	17.36	17.20	17.35	23,865	+0.05(+0.27%)
Feb 06, 2023	17.26	17.32	17.21	17.31	30,057	-0.20(-1.16%)
Feb 03, 2023	17.66	17.66	17.50	17.51	3,899	-0.28(-1.55%)
Feb 02, 2023	17.89	17.89	17.75	17.79	21,469	-0.12(-0.68%)

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.