PIMCO RAFI Dynamic Multi-Factor Emerg Mkts Eq ETF (MFEM)
27.90
-0.21
(-0.74%)
USD |
NYSEARCA |
Sep 16, 16:00
27.90
0.00 (0.00%)
After-Hours: 17:07
MFEM Price : 27.90 for Sept. 16, 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 |
|---|---|---|---|---|---|
| Sep 15, 2026 | 28.23 | 28.23 | 28.08 | 28.11 | 5135.00 |
| Sep 14, 2026 | 28.41 | 28.49 | 28.26 | 28.36 | 9814.00 |
| Sep 11, 2026 | 29.14 | 29.14 | 29.05 | 29.05 | 2366.00 |
| Sep 10, 2026 | 28.87 | 29.02 | 28.78 | 28.82 | 19335.00 |
| Sep 09, 2026 | 29.39 | 29.50 | 29.34 | 29.37 | 7104.00 |
| Sep 08, 2026 | 29.26 | 29.39 | 29.20 | 29.26 | 8511.00 |
| Sep 04, 2026 | 29.02 | 29.38 | 29.02 | 29.36 | 4789.00 |
| Sep 03, 2026 | 28.83 | 28.99 | 28.71 | 28.98 | 5414.00 |
| Sep 02, 2026 | 28.71 | 28.85 | 28.71 | 28.85 | 6410.00 |
| Sep 01, 2026 | 28.83 | 29.00 | 28.74 | 28.77 | 7168.00 |
| Aug 31, 2026 | 28.82 | 28.83 | 28.61 | 28.74 | 17763.00 |
| Aug 28, 2026 | 29.01 | 29.05 | 28.70 | 28.76 | 8449.00 |
| Aug 27, 2026 | 28.68 | 28.80 | 28.68 | 28.80 | 3189.00 |
| Aug 26, 2026 | 28.57 | 28.59 | 28.47 | 28.53 | 14651.00 |
| 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 |
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