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 (%)
Apr 29, 2022	25.69	25.76	25.25	25.25	3,584	-0.30(-1.18%)
Apr 28, 2022	25.33	25.59	25.22	25.55	6,846	+0.35(+1.38%)
Apr 27, 2022	25.17	25.31	25.13	25.20	7,558	+0.12(+0.47%)
Apr 26, 2022	25.46	25.46	25.08	25.08	15,599	-0.64(-2.51%)
Apr 25, 2022	25.44	25.73	25.41	25.73	10,631	-0.10(-0.38%)
Apr 22, 2022	26.18	26.18	25.83	25.83	7,292	-0.41(-1.55%)
Apr 21, 2022	26.73	26.73	26.23	26.23	6,797	-0.37(-1.38%)
Apr 20, 2022	26.57	26.65	26.53	26.60	3,909	+0.25(+0.95%)
Apr 19, 2022	26.28	26.35	26.28	26.35	2,085	+0.12(+0.45%)
Apr 18, 2022	26.20	26.38	26.20	26.23	1,835	-0.12(-0.44%)
Apr 14, 2022	26.42	26.43	26.35	26.35	3,359	-0.05(-0.20%)
Apr 13, 2022	26.28	26.40	26.28	26.40	2,336	+0.32(+1.22%)
Apr 12, 2022	26.32	26.32	26.08	26.08	6,222	-0.18(-0.68%)
Apr 11, 2022	26.33	26.40	26.26	26.26	82,798	-0.13(-0.50%)
Apr 08, 2022	26.43	26.43	26.39	26.39	678	+0.02(+0.06%)
Apr 07, 2022	26.34	26.37	26.34	26.37	1,739	+0.09(+0.34%)
Apr 06, 2022	26.32	26.32	26.28	26.28	3,923	-0.30(-1.12%)
Apr 05, 2022	26.91	26.91	26.57	26.58	1,845	-0.34(-1.25%)
Apr 04, 2022	26.92	26.92	26.92	26.92	393	+0.05(+0.17%)

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.