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 (%)
Jun 28, 2019	21.73	21.74	21.63	21.67	16,451	+0.02(+0.10%)
Jun 27, 2019	21.65	21.65	21.65	21.65	424	+0.03(+0.14%)
Jun 26, 2019	21.63	21.63	21.62	21.62	2,072	+0.01(+0.03%)
Jun 25, 2019	21.76	21.76	21.61	21.61	7,191	-0.12(-0.53%)
Jun 24, 2019	21.71	21.76	21.71	21.73	7,198	-0.01(-0.06%)
Jun 21, 2019	21.70	21.76	21.70	21.74	6,097	-0.05(-0.25%)
Jun 20, 2019	21.81	21.82	21.74	21.79	31,976	+0.20(+0.94%)
Jun 19, 2019	21.49	21.60	21.49	21.59	2,183	+0.11(+0.52%)
Jun 18, 2019	21.48	21.50	21.46	21.48	2,204	+0.22(+1.06%)
Jun 17, 2019	21.25	21.25	21.25	21.25	108	-0.04(-0.17%)
Jun 14, 2019	21.26	21.29	21.26	21.29	575	-0.08(-0.37%)
Jun 13, 2019	21.40	21.40	21.35	21.37	1,304	+0.00(+0.01%)
Jun 12, 2019	21.44	21.44	21.37	21.37	444	-0.14(-0.67%)
Jun 11, 2019	21.54	21.54	21.51	21.51	755	+0.11(+0.49%)
Jun 10, 2019	21.41	21.44	21.40	21.41	8,768	+0.02(+0.09%)
Jun 07, 2019	21.39	21.39	21.39	21.39	115	+0.25(+1.19%)
Jun 06, 2019	21.10	21.15	21.10	21.14	2,809	+0.10(+0.48%)
Jun 05, 2019	21.07	21.07	21.03	21.04	1,354	-0.00(-0.01%)
Jun 04, 2019	20.94	21.04	20.94	21.04	1,664	+0.24(+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.