PIMCO RAFI Dynamic Multi-Factor Emerg Mkts Eq ETF (MFEM)
28.88
-0.51
(-1.74%)
USD |
NYSEARCA |
Oct 07, 09:58
MFEM Price : 28.88 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 29.54 | 29.54 | 29.33 | 29.39 | 6003.00 |
| Oct 05, 2026 | 29.29 | 29.40 | 29.29 | 29.36 | 7417.00 |
| Oct 02, 2026 | 28.84 | 29.06 | 28.76 | 29.00 | 15707.00 |
| Oct 01, 2026 | 28.23 | 28.40 | 28.08 | 28.33 | 10007.00 |
| Sep 30, 2026 | 28.73 | 28.75 | 28.58 | 28.58 | 4364.00 |
| Sep 29, 2026 | 28.61 | 28.86 | 28.59 | 28.79 | 8569.00 |
| Sep 28, 2026 | 28.74 | 28.80 | 28.53 | 28.72 | 9721.00 |
| Sep 25, 2026 | 28.66 | 28.76 | 28.66 | 28.74 | 5339.00 |
| Sep 24, 2026 | 28.62 | 28.62 | 28.40 | 28.47 | 3457.00 |
| Sep 23, 2026 | 28.95 | 28.95 | 28.40 | 28.59 | 17289.00 |
| Sep 22, 2026 | 29.23 | 29.34 | 29.15 | 29.28 | 4980.00 |
| Sep 21, 2026 | 28.94 | 29.32 | 28.94 | 29.20 | 11041.00 |
| Sep 18, 2026 | 28.40 | 28.50 | 28.30 | 28.50 | 14360.00 |
| Sep 17, 2026 | 28.44 | 28.49 | 28.41 | 28.49 | 3540.00 |
| Sep 16, 2026 | 28.32 | 28.38 | 27.90 | 28.09 | 12853.00 |
| 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 |
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