PIMCO RAFI Dyn Mlt-Fctr Emrg Mkts Eq ETF (MFEM)
20.10
+0.04
(+0.18%)
USD |
NYSEARCA |
May 09, 16:00
MFEM Price: 20.10 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 20.02 | 20.10 | 20.02 | 20.10 | 8605.00 |
| May 08, 2024 | 20.02 | 20.06 | 20.02 | 20.06 | 1334.00 |
| May 07, 2024 | 20.06 | 20.07 | 20.01 | 20.03 | 10491.00 |
| May 06, 2024 | 20.10 | 20.12 | 20.08 | 20.09 | 8380.00 |
| May 03, 2024 | 20.00 | 20.07 | 19.96 | 20.07 | 26375.00 |
| May 02, 2024 | 19.73 | 19.94 | 19.73 | 19.89 | 6929.00 |
| May 01, 2024 | 19.54 | 19.67 | 19.49 | 19.53 | 45478.00 |
| Apr 30, 2024 | 19.53 | 19.56 | 19.49 | 19.52 | 75254.00 |
| Apr 29, 2024 | 19.60 | 19.75 | 19.60 | 19.70 | 59257.00 |
| Apr 26, 2024 | 19.45 | 19.45 | 19.42 | 19.45 | 3660.00 |
| Apr 25, 2024 | 19.18 | 19.29 | 19.15 | 19.26 | 11291.00 |
| Apr 24, 2024 | 19.18 | 19.19 | 19.15 | 19.19 | 6923.00 |
| Apr 23, 2024 | 19.03 | 19.15 | 19.03 | 19.14 | 6232.00 |
| Apr 22, 2024 | 18.96 | 19.11 | 18.96 | 19.09 | 9630.00 |
| Apr 19, 2024 | 18.93 | 18.99 | 18.93 | 18.96 | 2257.00 |
| Apr 18, 2024 | 18.99 | 19.00 | 18.96 | 18.98 | 6091.00 |
| Apr 17, 2024 | 18.91 | 18.92 | 18.88 | 18.88 | 3537.00 |
| Apr 16, 2024 | 18.85 | 18.87 | 18.81 | 18.86 | 8626.00 |
| Apr 15, 2024 | 19.28 | 19.28 | 19.06 | 19.09 | 6062.00 |
| Apr 12, 2024 | 19.30 | 19.30 | 19.13 | 19.14 | 2665.00 |
| Apr 11, 2024 | 19.55 | 19.59 | 19.54 | 19.56 | 1875.00 |
| Apr 10, 2024 | 19.45 | 19.47 | 19.38 | 19.44 | 2956.00 |
| Apr 09, 2024 | 19.70 | 19.71 | 19.65 | 19.71 | 2360.00 |
| Apr 08, 2024 | 19.61 | 19.65 | 19.61 | 19.63 | 6577.00 |
| Apr 05, 2024 | 19.41 | 19.48 | 19.39 | 19.46 | 3087.00 |
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
22.19
Average
21.42
Median
Jun 09 2020