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 (%)
Apr 29, 2022	17.98	17.98	17.76	17.76	15,629	-0.22(-1.25%)
Apr 28, 2022	17.86	18.00	17.71	17.99	183,656	+0.32(+1.82%)
Apr 27, 2022	17.66	17.72	17.59	17.66	18,067	+0.14(+0.82%)
Apr 26, 2022	17.66	17.66	17.52	17.52	9,296	-0.34(-1.91%)
Apr 25, 2022	17.77	17.86	17.68	17.86	40,987	-0.09(-0.50%)
Apr 22, 2022	18.12	18.16	17.95	17.95	10,493	-0.22(-1.23%)
Apr 21, 2022	18.49	18.49	18.15	18.17	13,248	-0.24(-1.31%)
Apr 20, 2022	18.41	18.47	18.41	18.41	13,240	-0.02(-0.10%)
Apr 19, 2022	18.38	18.46	18.36	18.43	47,737	-0.01(-0.04%)
Apr 18, 2022	18.37	18.50	18.37	18.44	8,159	-0.04(-0.22%)
Apr 14, 2022	18.56	18.56	18.48	18.48	14,010	-0.20(-1.07%)
Apr 13, 2022	18.61	18.71	18.58	18.68	188,599	+0.18(+0.96%)
Apr 12, 2022	18.66	18.66	18.49	18.50	9,880	-0.04(-0.19%)
Apr 11, 2022	18.62	18.63	18.54	18.54	58,555	-0.15(-0.82%)
Apr 08, 2022	18.73	18.77	18.68	18.69	4,292	+0.06(+0.33%)
Apr 07, 2022	18.64	18.66	18.55	18.63	10,095	-0.10(-0.51%)
Apr 06, 2022	18.81	18.81	18.69	18.73	16,820	-0.10(-0.53%)
Apr 05, 2022	19.08	19.10	18.82	18.83	9,407	-0.31(-1.63%)
Apr 04, 2022	19.13	19.15	19.10	19.14	5,168	+0.22(+1.18%)

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.