PIMCO RAFI Dyn Mlt-Fctr Emrg Mkts Eq ETF (MFEM)
20.12
+0.08
(+0.42%)
USD |
NYSEARCA |
Nov 04, 16:00
20.13
+0.01
(+0.06%)
After-Hours: 20:00
MFEM Price: 20.12 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 20.19 | 20.25 | 20.11 | 20.12 | 8337.00 |
| Nov 01, 2024 | 20.00 | 20.13 | 20.00 | 20.03 | 7933.00 |
| Oct 31, 2024 | 20.07 | 20.07 | 19.92 | 19.97 | 4733.00 |
| Oct 30, 2024 | 20.12 | 20.12 | 20.07 | 20.07 | 7296.00 |
| Oct 29, 2024 | 20.26 | 20.28 | 20.21 | 20.22 | 12867.00 |
| Oct 28, 2024 | 20.31 | 20.36 | 20.31 | 20.33 | 5820.00 |
| Oct 25, 2024 | 20.28 | 20.33 | 20.23 | 20.24 | 4197.00 |
| Oct 24, 2024 | 20.22 | 20.27 | 20.22 | 20.27 | 4871.00 |
| Oct 23, 2024 | 20.31 | 20.31 | 20.24 | 20.27 | 2553.00 |
| Oct 22, 2024 | 20.42 | 20.45 | 20.39 | 20.45 | 5622.00 |
| Oct 21, 2024 | 20.46 | 20.46 | 20.32 | 20.42 | 11267.00 |
| Oct 18, 2024 | 20.61 | 20.61 | 20.51 | 20.51 | 8824.00 |
| Oct 17, 2024 | 20.39 | 20.40 | 20.31 | 20.37 | 15153.00 |
| Oct 16, 2024 | 20.48 | 20.57 | 20.48 | 20.54 | 8302.00 |
| Oct 15, 2024 | 20.47 | 20.47 | 20.28 | 20.28 | 9332.00 |
| Oct 14, 2024 | 20.74 | 20.74 | 20.64 | 20.66 | 4945.00 |
| Oct 11, 2024 | 20.61 | 20.68 | 20.59 | 20.65 | 5234.00 |
| Oct 10, 2024 | 20.52 | 20.58 | 20.47 | 20.58 | 4675.00 |
| Oct 09, 2024 | 20.29 | 20.49 | 20.29 | 20.45 | 5241.00 |
| Oct 08, 2024 | 20.58 | 20.64 | 20.54 | 20.60 | 3723.00 |
| Oct 07, 2024 | 21.02 | 21.33 | 21.02 | 21.27 | 2966.00 |
| Oct 04, 2024 | 20.95 | 21.05 | 20.94 | 21.05 | 4522.00 |
| Oct 03, 2024 | 20.77 | 20.91 | 20.73 | 20.83 | 31062.00 |
| Oct 02, 2024 | 20.99 | 21.12 | 20.97 | 21.11 | 25824.00 |
| Oct 01, 2024 | 20.59 | 20.72 | 20.52 | 20.69 | 13114.00 |
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
21.91
Average
20.26
Median