MFEM Price Insights

PIMCO RAFI Dyn Mlt-Fctr Emrg Mkts Eq ETF (MFEM)

19.57 -0.08 (-0.38%) USD | NYSEARCA | Nov 22, 15:59

Price Chart

Historical Price Data

View and export this data back to 2017. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	19.60	19.66	19.58	19.65	10702.00
Nov 20, 2024	19.65	19.67	19.56	19.67	136330.0
Nov 19, 2024	19.62	19.69	19.57	19.66	5265.00
Nov 18, 2024	19.61	19.68	19.54	19.66	4165.00
Nov 15, 2024	19.42	19.47	19.39	19.41	10327.00
Nov 14, 2024	19.49	19.53	19.43	19.43	5200.00
Nov 13, 2024	19.58	19.66	19.56	19.58	4405.00
Nov 12, 2024	19.68	19.68	19.56	19.60	9771.00
Nov 11, 2024	19.98	20.01	19.92	19.93	17412.00
Nov 08, 2024	20.16	20.16	20.08	20.11	6409.00
Nov 07, 2024	20.56	20.62	20.53	20.59	5870.00
Nov 06, 2024	20.06	20.21	20.03	20.17	12296.00
Nov 05, 2024	20.33	20.40	20.33	20.38	2914.00
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

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).

Read full definition.

Price Range, Past 5 Years

15.50

Minimum

Mar 23 2020

31.43

Maximum

Jun 04 2021

21.87

Average

20.18

Median

Sep 20 2024

Price Benchmarks