Indicators

Pimco RAFI Multi-Factor Intl ETF (NY: MFDX )

30.93 +0.28 (+0.91%)

Streaming Delayed Price Updated: 3:24 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	24.26	24.54	24.25	24.54	3,707	+0.25(+1.03%)
Jul 28, 2022	24.17	24.29	24.05	24.29	4,545	+0.13(+0.55%)
Jul 27, 2022	23.87	24.19	23.86	24.15	15,876	+0.43(+1.79%)
Jul 26, 2022	23.84	23.84	23.73	23.73	7,650	-0.25(-1.05%)
Jul 25, 2022	23.94	23.99	23.93	23.98	4,752	+0.23(+0.97%)
Jul 22, 2022	23.93	23.93	23.72	23.75	1,955	-0.09(-0.39%)
Jul 21, 2022	23.57	23.84	23.57	23.84	10,567	+0.19(+0.80%)
Jul 20, 2022	23.74	23.77	23.54	23.65	3,605	-0.15(-0.65%)
Jul 19, 2022	23.68	23.83	23.68	23.81	18,471	+0.53(+2.29%)
Jul 18, 2022	23.47	23.49	23.28	23.28	2,106	+0.15(+0.66%)
Jul 15, 2022	22.87	23.13	22.87	23.12	11,041	+0.30(+1.33%)
Jul 14, 2022	22.67	22.85	22.54	22.82	12,378	-0.38(-1.65%)
Jul 13, 2022	23.07	23.28	22.96	23.20	9,926	-0.03(-0.13%)
Jul 12, 2022	23.18	23.37	23.18	23.23	6,284	-0.01(-0.04%)
Jul 11, 2022	23.34	23.35	23.24	23.24	34,260	-0.36(-1.52%)
Jul 08, 2022	23.46	23.65	23.46	23.60	11,359	+0.07(+0.31%)
Jul 07, 2022	23.49	23.53	23.49	23.53	17,917	+0.35(+1.51%)
Jul 06, 2022	23.27	23.27	23.02	23.18	32,609	-0.06(-0.26%)
Jul 05, 2022	23.10	23.24	22.96	23.24	16,170	-0.54(-2.26%)

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.