Indicators

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

32.26 +0.19 (+0.58%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	21.29	21.29	21.29	21.29	244	+0.12(+0.55%)
Sep 28, 2017	21.18	21.18	21.18	21.18	456	+0.06(+0.27%)
Sep 27, 2017	21.08	21.12	21.07	21.12	14,809	+0.14(+0.68%)
Sep 26, 2017	21.04	21.09	20.97	20.98	44,726	-0.17(-0.79%)
Sep 25, 2017	21.14	21.14	21.14	21.14	847	-0.06(-0.27%)
Sep 22, 2017	21.23	21.23	21.20	21.20	1,121	+0.08(+0.38%)
Sep 21, 2017	21.17	21.17	21.12	21.12	363	-0.08(-0.39%)
Sep 20, 2017	21.28	21.28	21.18	21.20	1,868	-0.04(-0.19%)
Sep 19, 2017	21.21	21.24	21.18	21.24	797	+0.07(+0.35%)
Sep 18, 2017	21.14	21.17	21.11	21.17	16,476	+0.09(+0.43%)
Sep 15, 2017	21.08	21.08	21.08	21.08	605	+0.07(+0.31%)
Sep 14, 2017	21.01	21.01	21.01	21.01	145	-0.05(-0.24%)
Sep 13, 2017	21.14	21.14	21.05	21.06	6,446	-0.08(-0.39%)
Sep 12, 2017	21.13	21.14	21.13	21.14	6,543	+0.06(+0.31%)
Sep 11, 2017	21.06	21.09	21.06	21.08	1,554	+0.14(+0.68%)
Sep 08, 2017	20.94	20.94	20.91	20.94	3,677	+0.03(+0.16%)
Sep 07, 2017	20.91	20.94	20.89	20.90	4,806	+0.12(+0.59%)

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.