Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 31, 2020 14.99 15.01 14.88 14.98 48,480 -0.07(-0.49%)
Jul 30, 2020 15.11 15.11 14.94 15.05 30,463 -0.17(-1.14%)
Jul 29, 2020 15.15 15.26 15.15 15.22 38,665 +0.25(+1.64%)
Jul 28, 2020 15.04 15.05 14.98 14.98 6,837 -0.20(-1.31%)
Jul 27, 2020 15.03 15.19 15.03 15.18 96,830 +0.28(+1.85%)
Jul 24, 2020 14.76 14.90 14.75 14.90 17,884 +0.06(+0.42%)
Jul 23, 2020 14.97 15.01 14.79 14.84 25,459 -0.13(-0.87%)
Jul 22, 2020 14.99 14.99 14.91 14.97 1,036,924 -0.01(-0.04%)
Jul 21, 2020 15.03 15.07 14.97 14.97 6,168 +0.11(+0.71%)
Jul 20, 2020 14.81 14.87 14.81 14.87 7,072 +0.17(+1.17%)
Jul 17, 2020 14.66 14.72 14.65 14.69 85,432 +0.11(+0.73%)
Jul 16, 2020 14.57 14.65 14.54 14.59 7,241 -0.20(-1.36%)
Jul 15, 2020 14.82 14.82 14.72 14.79 5,421 +0.08(+0.53%)
Jul 14, 2020 14.49 14.71 14.48 14.71 18,567 +0.08(+0.57%)
Jul 13, 2020 14.83 14.84 14.63 14.63 25,124 -0.05(-0.31%)
Jul 10, 2020 14.63 14.69 14.62 14.67 22,614 -0.03(-0.18%)
Jul 09, 2020 14.82 14.82 14.61 14.70 11,756 -0.07(-0.47%)
Jul 08, 2020 14.65 14.77 14.65 14.77 11,886 +0.25(+1.71%)
Jul 07, 2020 14.63 14.67 14.52 14.52 5,893 -0.22(-1.51%)
Jul 06, 2020 14.69 14.79 14.69 14.74 10,686 +0.43(+3.00%)
Jul 02, 2020 14.35 14.39 14.31 14.31 8,277 +0.22(+1.54%)
Jul 01, 2020 13.87 14.10 13.87 14.10 7,312 +0.16(+1.15%)
Jun 30, 2020 13.92 13.94 13.88 13.94 10,635 -0.05(-0.39%)
Jun 29, 2020 13.90 13.99 13.90 13.99 11,543 +0.06(+0.42%)
Jun 26, 2020 14.07 14.07 13.92 13.93 4,903 -0.19(-1.34%)
Jun 25, 2020 14.00 14.12 14.00 14.12 15,642 +0.08(+0.56%)
Jun 24, 2020 14.17 14.17 13.98 14.04 4,103,751 -0.18(-1.26%)
Jun 23, 2020 14.28 14.32 14.22 14.22 30,052 +0.09(+0.65%)
Jun 22, 2020 14.06 14.15 14.05 14.13 32,478 +0.18(+1.28%)
Jun 19, 2020 14.14 14.14 13.93 13.95 10,253 -0.01(-0.06%)
Jun 18, 2020 13.96 14.04 13.95 13.96 15,800 -0.02(-0.12%)
Jun 17, 2020 14.02 14.03 13.96 13.98 4,925,708 +0.08(+0.58%)
Jun 16, 2020 14.15 14.15 13.81 13.90 34,912 +0.10(+0.74%)
Jun 15, 2020 13.56 13.86 13.56 13.79 21,172 -0.14(-0.99%)
Jun 12, 2020 14.02 14.02 13.76 13.93 18,277 +0.24(+1.75%)
Jun 11, 2020 13.99 14.01 13.69 13.69 26,263 -0.80(-5.52%)
Jun 10, 2020 14.44 14.49 14.37 14.49 25,294 +0.08(+0.54%)
Jun 09, 2020 14.35 14.41 14.31 14.41 126,675 -0.18(-1.27%)
Jun 08, 2020 14.50 14.60 14.39 14.60 10,701 +0.14(+0.98%)
Jun 05, 2020 14.49 14.56 14.46 14.46 19,763 +0.42(+3.01%)
Jun 04, 2020 14.06 14.14 14.00 14.04 19,057 -0.25(-1.76%)
Jun 03, 2020 14.19 14.30 14.18 14.29 12,523 +0.33(+2.35%)
Jun 02, 2020 13.82 13.98 13.82 13.96 14,916 +0.36(+2.68%)
Jun 01, 2020 13.47 13.61 13.47 13.59 17,573 +0.24(+1.83%)
May 29, 2020 13.21 13.37 13.16 13.35 23,478 +0.21(+1.56%)
May 28, 2020 13.26 13.32 13.14 13.14 35,349 -0.07(-0.50%)
May 27, 2020 13.20 13.21 13.05 13.21 89,874 +0.11(+0.83%)
May 26, 2020 13.24 13.26 13.10 13.10 12,697 +0.31(+2.41%)
May 22, 2020 12.84 12.84 12.76 12.79 18,128 -0.23(-1.80%)
May 21, 2020 13.08 13.11 12.97 13.03 38,798 -0.09(-0.65%)
May 20, 2020 13.12 13.15 13.07 13.11 24,326 +0.19(+1.48%)
May 19, 2020 13.02 13.04 12.92 12.92 32,562 -0.07(-0.50%)
May 18, 2020 12.90 12.99 12.87 12.99 39,660 +0.46(+3.70%)
May 15, 2020 12.58 12.59 12.51 12.52 25,112 -0.19(-1.53%)
May 14, 2020 12.43 12.73 12.38 12.72 84,226 +0.11(+0.85%)
May 13, 2020 12.82 12.82 12.51 12.61 29,026 -0.08(-0.64%)
May 12, 2020 12.83 12.93 12.69 12.69 60,125 -0.02(-0.16%)
May 11, 2020 12.72 12.80 12.71 12.71 8,507 -0.15(-1.16%)
May 08, 2020 12.77 12.87 12.77 12.86 2,228 +0.24(+1.87%)
May 07, 2020 12.64 12.68 12.58 12.62 68,277 +0.07(+0.59%)
May 06, 2020 12.64 12.64 12.52 12.55 12,254 -0.09(-0.69%)
May 05, 2020 12.71 12.75 12.62 12.64 23,730 +0.09(+0.75%)
May 04, 2020 12.48 12.58 12.48 12.54 950,913 +0.09(+0.70%)
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.