Indicators

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

20.50 +0.21 (+1.03%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.93	21.03	20.93	21.01	17,345	+0.22(+1.05%)
May 27, 2021	20.73	20.80	20.73	20.79	17,291	+0.07(+0.35%)
May 26, 2021	20.57	20.76	20.57	20.72	96,118	+0.17(+0.81%)
May 25, 2021	20.65	20.65	20.53	20.55	16,175	+0.10(+0.48%)
May 24, 2021	20.35	20.48	20.35	20.45	9,165	+0.21(+1.04%)
May 21, 2021	20.42	20.42	20.23	20.24	40,109	-0.14(-0.71%)
May 20, 2021	20.32	20.44	20.30	20.38	45,589	+0.01(+0.04%)
May 19, 2021	20.18	20.46	20.18	20.38	111,659	-0.15(-0.74%)
May 18, 2021	20.55	20.59	20.53	20.53	28,884	+0.34(+1.70%)
May 17, 2021	20.00	20.19	20.00	20.19	18,086	-0.10(-0.47%)
May 14, 2021	20.19	20.29	20.19	20.28	9,560	+0.22(+1.10%)
May 13, 2021	20.08	20.18	19.97	20.06	18,804	+0.05(+0.27%)
May 12, 2021	20.27	20.27	19.96	20.01	23,577	-0.60(-2.92%)
May 11, 2021	20.49	20.61	20.33	20.61	19,650	-0.12(-0.56%)
May 10, 2021	21.00	21.01	20.73	20.73	26,264	-0.28(-1.33%)
May 07, 2021	20.90	21.03	20.90	21.01	9,002	+0.29(+1.42%)
May 06, 2021	20.53	20.71	20.53	20.71	13,776	+0.34(+1.68%)
May 05, 2021	20.35	20.39	20.31	20.37	36,338	+0.16(+0.78%)
May 04, 2021	20.26	20.26	20.09	20.21	39,490	-0.22(-1.07%)

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.