Indicators

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

30.96 +0.31 (+1.01%)

Streaming Delayed Price Updated: 11:18 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	22.09	22.09	22.04	22.04	445	+0.04(+0.17%)
Aug 27, 2020		22.01	22.01	22.01	0	-0.04(-0.19%)
Aug 25, 2020		22.05	22.05	22.05	0	-0.02(-0.07%)
Aug 24, 2020	22.06	22.08	22.02	22.06	11,508	+0.26(+1.21%)
Aug 21, 2020	21.67	21.80	21.67	21.80	1,219	-0.13(-0.57%)
Aug 20, 2020	21.93	21.93	21.93	21.93	152	-0.01(-0.05%)
Aug 19, 2020	22.13	22.16	21.94	21.94	1,927	-0.14(-0.65%)
Aug 18, 2020	22.04	22.08	22.04	22.08	616	+0.05(+0.22%)
Aug 17, 2020	22.02	22.03	22.01	22.03	922	+0.19(+0.85%)
Aug 14, 2020	21.88	21.91	21.74	21.85	5,874	-0.12(-0.54%)
Aug 13, 2020	22.05	22.05	21.97	21.97	3,992	-0.07(-0.31%)
Aug 12, 2020	22.09	22.13	22.04	22.04	6,349	+0.42(+1.94%)
Aug 11, 2020	21.88	21.88	21.62	21.62	9,440	+0.01(+0.04%)
Aug 10, 2020	21.62	21.62	21.55	21.61	6,539	+0.06(+0.29%)
Aug 07, 2020	21.55	21.55	21.55	21.55	110	-0.10(-0.44%)
Aug 06, 2020	21.65	21.65	21.64	21.64	1,273	+0.01(+0.05%)
Aug 05, 2020	21.63	21.63	21.63	21.63	446	+0.14(+0.63%)
Aug 04, 2020	21.42	21.50	21.39	21.50	2,140	+0.13(+0.63%)

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.