Indicators

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

20.84 +0.10 (+0.47%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	17.39	17.44	17.39	17.43	41,201	+0.05(+0.28%)
Apr 27, 2023	17.32	17.40	17.32	17.38	2,658	+0.17(+1.01%)
Apr 26, 2023	17.25	17.28	17.20	17.21	5,357	+0.06(+0.38%)
Apr 25, 2023	17.23	17.23	17.12	17.14	4,586	-0.24(-1.40%)
Apr 24, 2023	17.36	17.39	17.34	17.39	13,074	+0.03(+0.16%)
Apr 21, 2023	17.41	17.52	17.29	17.36	3,391	-0.15(-0.88%)
Apr 20, 2023	17.46	17.58	17.46	17.51	77,801	+0.03(+0.16%)
Apr 19, 2023	17.49	17.54	17.47	17.48	2,324	-0.18(-1.03%)
Apr 18, 2023	17.70	17.70	17.64	17.66	6,056	-0.03(-0.16%)
Apr 17, 2023	17.63	17.69	17.61	17.69	4,745	+0.07(+0.38%)
Apr 14, 2023	17.65	17.65	17.57	17.63	3,629	-0.07(-0.38%)
Apr 13, 2023	17.64	17.75	17.64	17.69	3,341	+0.14(+0.82%)
Apr 12, 2023	17.62	17.64	17.51	17.55	9,986	+0.07(+0.42%)
Apr 11, 2023	17.44	17.52	17.44	17.48	14,123	+0.23(+1.34%)
Apr 10, 2023	17.19	17.29	17.09	17.24	140,565	-0.01(-0.05%)
Apr 06, 2023	17.20	17.32	17.20	17.25	4,030	-0.05(-0.28%)
Apr 05, 2023	17.40	17.40	17.25	17.30	8,146	-0.07(-0.39%)
Apr 04, 2023	17.31	17.38	17.31	17.37	13,737	+0.04(+0.22%)

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.