PIMCO RAFI Dyn Mlt-Fctr Emrg Mkts Eq ETF (MFEM)
20.66
+0.10
(+0.49%)
USD |
NYSEARCA |
May 24, 16:00
MFEM Price: 20.66 for May 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 24, 2024 | 20.63 | 20.68 | 20.63 | 20.66 | 5015.00 |
May 23, 2024 | 20.70 | 20.70 | 20.53 | 20.56 | 16804.00 |
May 22, 2024 | 20.94 | 20.94 | 20.72 | 20.76 | 6520.00 |
May 21, 2024 | 20.77 | 20.77 | 20.71 | 20.76 | 5690.00 |
May 20, 2024 | 20.81 | 20.85 | 20.78 | 20.80 | 10127.00 |
May 17, 2024 | 20.78 | 20.87 | 20.78 | 20.84 | 36960.00 |
May 16, 2024 | 20.77 | 20.77 | 20.73 | 20.74 | 1922.00 |
May 15, 2024 | 20.60 | 20.65 | 20.60 | 20.65 | 7838.00 |
May 14, 2024 | 20.45 | 20.46 | 20.41 | 20.46 | 63488.00 |
May 13, 2024 | 20.41 | 20.41 | 20.34 | 20.35 | 3759.00 |
May 10, 2024 | 20.24 | 20.25 | 20.20 | 20.22 | 6605.00 |
May 09, 2024 | 20.02 | 20.10 | 20.02 | 20.10 | 8605.00 |
May 08, 2024 | 20.02 | 20.06 | 20.02 | 20.06 | 1334.00 |
May 07, 2024 | 20.06 | 20.07 | 20.01 | 20.03 | 10491.00 |
May 06, 2024 | 20.10 | 20.12 | 20.08 | 20.09 | 8380.00 |
May 03, 2024 | 20.00 | 20.07 | 19.96 | 20.07 | 26375.00 |
May 02, 2024 | 19.73 | 19.94 | 19.73 | 19.89 | 6929.00 |
May 01, 2024 | 19.54 | 19.67 | 19.49 | 19.53 | 45478.00 |
Apr 30, 2024 | 19.53 | 19.56 | 19.49 | 19.52 | 75254.00 |
Apr 29, 2024 | 19.60 | 19.75 | 19.60 | 19.70 | 59257.00 |
Apr 26, 2024 | 19.45 | 19.45 | 19.42 | 19.45 | 3660.00 |
Apr 25, 2024 | 19.18 | 19.29 | 19.15 | 19.26 | 11291.00 |
Apr 24, 2024 | 19.18 | 19.19 | 19.15 | 19.19 | 6923.00 |
Apr 23, 2024 | 19.03 | 19.15 | 19.03 | 19.14 | 6232.00 |
Apr 22, 2024 | 18.96 | 19.11 | 18.96 | 19.09 | 9630.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
15.50
Minimum
Mar 23 2020
31.43
Maximum
Jun 04 2021
22.17
Average
21.01
Median
Mar 28 2022