PIMCO RAFI Dyn Multi-Factor Intl Eq ETF (MFDX)
30.33
+0.12
(+0.40%)
USD |
NYSEARCA |
Nov 22, 14:54
MFDX Price: 30.33 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 30.10 | 30.24 | 30.08 | 30.21 | 14346.00 |
| Nov 20, 2024 | 29.99 | 30.13 | 29.98 | 30.13 | 20442.00 |
| Nov 19, 2024 | 29.99 | 30.25 | 29.99 | 30.24 | 17717.00 |
| Nov 18, 2024 | 30.09 | 30.27 | 30.04 | 30.24 | 15277.00 |
| Nov 15, 2024 | 30.11 | 30.13 | 30.05 | 30.13 | 15943.00 |
| Nov 14, 2024 | 30.30 | 30.34 | 30.15 | 30.16 | 13262.00 |
| Nov 13, 2024 | 30.12 | 30.21 | 30.06 | 30.15 | 21871.00 |
| Nov 12, 2024 | 30.41 | 30.52 | 30.18 | 30.33 | 8317.00 |
| Nov 11, 2024 | 30.83 | 30.86 | 30.80 | 30.82 | 49106.00 |
| Nov 08, 2024 | 30.77 | 30.80 | 30.70 | 30.78 | 35760.00 |
| Nov 07, 2024 | 30.96 | 31.14 | 30.96 | 31.10 | 17665.00 |
| Nov 06, 2024 | 30.46 | 30.68 | 30.46 | 30.66 | 29179.00 |
| Nov 05, 2024 | 30.83 | 31.04 | 30.83 | 31.04 | 22620.00 |
| Nov 04, 2024 | 30.82 | 30.88 | 30.71 | 30.71 | 36507.00 |
| Nov 01, 2024 | 30.80 | 30.83 | 30.64 | 30.64 | 39315.00 |
| Oct 31, 2024 | 30.70 | 30.70 | 30.45 | 30.63 | 34154.00 |
| Oct 30, 2024 | 30.94 | 30.97 | 30.84 | 30.84 | 8736.00 |
| Oct 29, 2024 | 30.94 | 30.99 | 30.88 | 30.96 | 25368.00 |
| Oct 28, 2024 | 31.00 | 31.10 | 30.94 | 31.07 | 25110.00 |
| Oct 25, 2024 | 30.94 | 30.98 | 30.77 | 30.80 | 40507.00 |
| Oct 24, 2024 | 30.94 | 30.94 | 30.79 | 30.93 | 43644.00 |
| Oct 23, 2024 | 30.84 | 30.84 | 30.68 | 30.79 | 7849.00 |
| Oct 22, 2024 | 31.07 | 31.14 | 31.07 | 31.14 | 23900.00 |
| Oct 21, 2024 | 31.44 | 31.44 | 31.25 | 31.30 | 29150.00 |
| Oct 18, 2024 | 31.61 | 31.68 | 31.58 | 31.68 | 8233.00 |
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
17.31
Minimum
Mar 23 2020
32.84
Maximum
Sep 26 2024
27.35
Average
27.84
Median
Jun 12 2023