PIMCO RAFI Dynamic Multi-Factor Emerg Mkts Eq ETF (MFEM)
28.56
+0.52
(+1.86%)
USD |
NYSEARCA |
Aug 25, 16:00
28.61
+0.05
(+0.17%)
Pre-Market: 19:59
MFEM Price : 28.56 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 28.39 | 28.82 | 28.28 | 28.56 | 67497.00 |
| Aug 24, 2026 | 28.22 | 28.22 | 28.02 | 28.04 | 6529.00 |
| Aug 21, 2026 | 28.41 | 28.41 | 28.22 | 28.26 | 4488.00 |
| Aug 20, 2026 | 28.08 | 28.12 | 28.00 | 28.08 | 14275.00 |
| Aug 19, 2026 | 28.22 | 28.22 | 28.07 | 28.13 | 7394.00 |
| Aug 18, 2026 | 28.15 | 28.15 | 27.88 | 27.92 | 11205.00 |
| Aug 17, 2026 | 28.91 | 28.91 | 28.70 | 28.71 | 6769.00 |
| Aug 14, 2026 | 28.54 | 28.54 | 28.42 | 28.47 | 1463.00 |
| Aug 13, 2026 | 28.29 | 28.45 | 28.29 | 28.40 | 3038.00 |
| Aug 12, 2026 | 28.38 | 28.38 | 28.24 | 28.28 | 5335.00 |
| Aug 11, 2026 | 27.98 | 28.02 | 27.81 | 27.90 | 9481.00 |
| Aug 10, 2026 | 27.85 | 28.06 | 27.85 | 27.93 | 13280.00 |
| Aug 07, 2026 | 27.97 | 27.97 | 27.75 | 27.77 | 8430.00 |
| Aug 06, 2026 | 27.51 | 27.75 | 27.51 | 27.62 | 8286.00 |
| Aug 05, 2026 | 27.92 | 27.92 | 27.77 | 27.83 | 7953.00 |
| Aug 04, 2026 | 27.59 | 27.91 | 27.58 | 27.84 | 20063.00 |
| Aug 03, 2026 | 26.80 | 27.02 | 26.69 | 27.01 | 5281.00 |
| Jul 31, 2026 | 26.82 | 26.82 | 26.54 | 26.59 | 24006.00 |
| Jul 30, 2026 | 26.47 | 26.65 | 26.21 | 26.65 | 22502.00 |
| Jul 29, 2026 | 26.03 | 26.37 | 25.76 | 25.80 | 22354.00 |
| Jul 28, 2026 | 26.22 | 26.43 | 26.12 | 26.32 | 24496.00 |
| Jul 27, 2026 | 27.02 | 27.02 | 26.66 | 26.81 | 15462.00 |
| Jul 24, 2026 | 27.26 | 27.30 | 26.94 | 27.02 | 15450.00 |
| Jul 23, 2026 | 27.44 | 27.58 | 27.20 | 27.46 | 56906.00 |
| Jul 22, 2026 | 27.37 | 27.58 | 27.37 | 27.48 | 23671.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median