Indicators

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

20.72 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	19.11	19.15	19.05	19.08	5,168	+0.07(+0.35%)
Feb 28, 2024	19.02	19.04	19.00	19.01	2,920	-0.20(-1.03%)
Feb 27, 2024	19.17	19.23	19.17	19.21	14,218	+0.00(+0.02%)
Feb 26, 2024	19.22	19.22	19.20	19.20	4,384	-0.14(-0.73%)
Feb 23, 2024	19.31	19.35	19.30	19.35	3,227	-0.03(-0.14%)
Feb 22, 2024	19.32	19.37	19.31	19.37	8,181	+0.19(+0.99%)
Feb 21, 2024	19.21	19.23	19.14	19.18	21,100	-0.00(-0.01%)
Feb 20, 2024	19.25	19.25	19.15	19.18	4,147	+0.10(+0.51%)
Feb 16, 2024	19.05	19.13	19.05	19.09	8,020	+0.12(+0.63%)
Feb 15, 2024	18.90	18.97	18.90	18.97	3,590	+0.10(+0.51%)
Feb 14, 2024	18.86	18.88	18.83	18.87	8,169	+0.26(+1.37%)
Feb 13, 2024	18.73	18.74	18.58	18.62	15,007	-0.41(-2.14%)
Feb 12, 2024	18.93	19.11	18.93	19.02	10,132	+0.13(+0.68%)
Feb 09, 2024	18.83	18.92	18.80	18.89	6,201	+0.00(+0.00%)
Feb 08, 2024	18.88	18.91	18.88	18.89	4,331	-0.10(-0.51%)
Feb 07, 2024	19.00	19.02	18.97	18.99	11,438	-0.03(-0.16%)
Feb 06, 2024	18.88	19.02	18.88	19.02	8,551	+0.37(+1.98%)
Feb 05, 2024	18.57	18.68	18.56	18.65	6,123	+0.03(+0.14%)
Feb 02, 2024	18.57	18.65	18.55	18.63	14,659	+0.00(+0.00%)

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.