Indicators

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

30.83 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	26.88	26.88	26.56	26.57	11,558	-0.18(-0.66%)
Sep 28, 2023	26.56	26.78	26.56	26.75	5,373	+0.22(+0.81%)
Sep 27, 2023	26.61	26.61	26.38	26.53	5,063	-0.05(-0.20%)
Sep 26, 2023	26.79	26.79	26.57	26.59	4,657	-0.33(-1.22%)
Sep 25, 2023	26.84	26.91	26.90	26.91	5,924	-0.10(-0.38%)
Sep 22, 2023	27.13	27.20	27.01	27.01	5,166	-0.02(-0.07%)
Sep 21, 2023	27.14	27.23	27.03	27.03	6,840	-0.36(-1.32%)
Sep 20, 2023	27.57	27.69	27.40	27.40	26,323	-0.06(-0.22%)
Sep 19, 2023	27.50	27.50	27.42	27.46	14,991	+0.06(+0.21%)
Sep 18, 2023	27.41	27.42	27.31	27.40	11,040	-0.08(-0.29%)
Sep 15, 2023	27.57	27.64	27.47	27.48	9,051	-0.09(-0.32%)
Sep 14, 2023	27.42	27.58	27.42	27.56	133,623	+0.35(+1.30%)
Sep 13, 2023	27.23	27.28	27.15	27.21	12,757	-0.06(-0.22%)
Sep 12, 2023	27.26	27.30	27.26	27.27	8,210	-0.07(-0.25%)
Sep 11, 2023	27.29	27.36	27.29	27.34	752,175	+0.31(+1.15%)
Sep 08, 2023	27.10	27.10	27.01	27.03	3,796	-0.04(-0.15%)
Sep 07, 2023	27.08	27.14	27.02	27.07	5,183	-0.07(-0.24%)
Sep 06, 2023	27.21	27.24	27.08	27.13	4,999	-0.05(-0.19%)
Sep 05, 2023	27.23	27.26	27.18	27.18	5,009	-0.22(-0.79%)

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.