Indicators

Pimco RAFI Multi-Factor EM ETF (NY: MFEM )

20.04 -0.21 (-1.04%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	17.77	17.78	17.61	17.61	7,645	-0.01(-0.04%)
Sep 28, 2023	17.55	17.62	17.55	17.62	4,415	+0.08(+0.48%)
Sep 27, 2023	17.62	17.62	17.49	17.54	4,861	-0.01(-0.07%)
Sep 26, 2023	17.68	17.68	17.53	17.55	6,541	-0.27(-1.53%)
Sep 25, 2023	17.78	17.82	17.82	17.82	1,909	-0.09(-0.50%)
Sep 22, 2023	17.96	18.00	17.90	17.91	3,034	+0.16(+0.92%)
Sep 21, 2023	17.77	17.80	17.75	17.75	7,916	-0.26(-1.46%)
Sep 20, 2023	18.11	18.18	18.01	18.01	5,052	-0.05(-0.27%)
Sep 19, 2023	18.06	18.07	17.99	18.06	4,817	-0.06(-0.32%)
Sep 18, 2023	18.13	18.14	18.11	18.12	4,792	-0.00(-0.02%)
Sep 15, 2023	18.22	18.22	18.12	18.12	3,516	-0.06(-0.31%)
Sep 14, 2023	18.05	18.19	18.05	18.18	11,924	+0.21(+1.19%)
Sep 13, 2023	18.03	18.07	17.96	17.96	15,098	-0.03(-0.16%)
Sep 12, 2023	17.91	17.99	17.91	17.99	9,780	-0.08(-0.43%)
Sep 11, 2023	18.06	18.07	18.01	18.07	9,669	+0.15(+0.81%)
Sep 08, 2023	17.95	17.98	17.90	17.92	7,273	+0.05(+0.28%)
Sep 07, 2023	17.90	17.91	17.85	17.88	6,668	-0.11(-0.62%)
Sep 06, 2023	18.04	18.09	17.97	17.99	7,950	-0.08(-0.43%)
Sep 05, 2023	18.09	18.10	18.03	18.06	6,058	-0.05(-0.27%)

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.