Canada markets closed

PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.56-0.20 (-0.97%)
At close: 03:53PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 202420.7020.7020.5320.5620.5616,800
May 22, 202420.9420.9420.7220.7620.766,500
May 21, 202420.7720.7720.7120.7520.755,700
May 20, 202420.8120.8520.7820.8020.8010,100
May 17, 202420.7820.8720.7820.8420.8437,000
May 16, 202420.7720.7720.7320.7420.741,900
May 15, 202420.6020.6520.6020.6520.657,800
May 14, 202420.4520.4620.4120.4620.4663,500
May 13, 202420.4120.4120.3420.3520.353,800
May 10, 202420.2420.2520.2020.2220.226,600
May 09, 202420.0220.1020.0220.1020.108,600
May 08, 202420.0220.0620.0220.0620.061,300
May 07, 202420.0620.0720.0120.0320.0310,500
May 06, 202420.1020.1220.0820.0920.098,400
May 03, 202420.0020.0719.9620.0720.0726,400
May 02, 202419.7319.9319.7319.8919.896,900
May 01, 202419.5419.6719.4919.5319.5345,500
Apr 30, 202419.5319.5619.4919.5219.5275,300
Apr 29, 202419.6019.7519.6019.7019.7059,300
Apr 26, 202419.4519.4519.4219.4419.443,700
Apr 25, 202419.1819.2919.1519.2519.2511,300
Apr 24, 202419.1819.1919.1519.1919.196,900
Apr 23, 202419.0319.1519.0319.1419.146,200
Apr 22, 202418.9619.1118.9619.0819.089,600
Apr 19, 202418.9318.9918.9318.9618.962,300
Apr 18, 202418.9919.0018.9618.9818.986,100
Apr 17, 202418.9118.9218.8818.8918.893,500
Apr 16, 202418.8518.8718.8118.8618.868,600
Apr 15, 202419.2819.2819.0619.0919.096,100
Apr 12, 202419.3019.3019.1319.1419.142,700
Apr 11, 202419.5519.5919.5419.5619.561,900
Apr 10, 202419.4519.4719.3819.4419.443,000
Apr 09, 202419.7019.7119.6519.7119.712,400
Apr 08, 202419.6119.6519.6119.6319.636,600
Apr 05, 202419.4119.4819.3919.4619.463,100
Apr 04, 202419.6819.7119.4419.4419.4429,000
Apr 03, 202419.4119.5219.3919.5019.508,500
Apr 02, 202419.4619.4919.4119.4319.4310,500
Apr 01, 202419.4619.4619.3019.3619.3610,600
Apr 01, 20240.14 Dividend
Mar 28, 202419.5119.5719.5119.5519.414,300
Mar 27, 202419.4519.4919.4219.4819.345,700
Mar 26, 202419.4719.4919.4719.4819.3412,500
Mar 25, 202419.5219.5619.5219.5319.405,000
Mar 22, 202419.5319.5319.4919.4919.353,900
Mar 21, 202419.7419.7419.6719.6819.5413,100
Mar 20, 202419.4019.5719.4019.5719.432,600
Mar 19, 202419.3619.4319.3619.4019.274,100
Mar 18, 202419.5219.5419.4919.5019.379,600
Mar 15, 202419.5619.5719.5019.5119.375,100
Mar 14, 202419.6719.6719.5219.5619.426,000
Mar 13, 202419.6019.6519.6019.6419.509,900
Mar 12, 202419.5919.7219.5919.7219.5822,400
Mar 11, 202419.6319.6319.5519.5819.4410,200
Mar 08, 202419.6519.6519.5919.6019.4610,900
Mar 07, 202419.5419.6419.5419.6419.503,600
Mar 06, 202419.5119.5819.5119.5319.394,100
Mar 05, 202419.4419.4419.3119.3319.208,000
Mar 04, 202419.4419.4919.4119.4319.2912,500
Mar 01, 202419.3519.4319.3519.4119.277,000
Feb 29, 202419.2519.2919.1919.2119.085,100
Feb 28, 202419.1619.1819.1419.1519.012,900
Feb 27, 202419.3119.3719.3119.3519.2114,100
Feb 26, 202419.3519.3519.3419.3419.204,400
Feb 23, 202419.4519.4919.4419.4919.353,200
Feb 22, 202419.4619.5119.4519.5119.378,100
Feb 21, 202419.3519.3719.2819.3219.1820,900
Feb 20, 202419.3919.3919.2919.3219.184,100
Feb 16, 202419.1919.2719.1919.2319.098,000
Feb 15, 202419.0419.1019.0419.1018.973,600
Feb 14, 202419.0019.0218.9719.0118.878,100
Feb 13, 202418.8618.8818.7118.7518.6214,900
Feb 12, 202419.0719.2519.0719.1619.0210,100
Feb 09, 202418.9719.0618.9419.0318.896,200
Feb 08, 202419.0219.0519.0219.0318.894,300
Feb 07, 202419.1419.1619.1119.1318.9911,400
Feb 06, 202419.0219.1619.0219.1619.028,500
Feb 05, 202418.7018.8218.6918.7918.656,100
Feb 02, 202418.7018.7818.6818.7618.6314,600
Feb 01, 202418.7418.7818.7118.7618.636,400
Jan 31, 202418.6618.7018.5018.5118.3811,900
Jan 30, 202418.5918.6018.5618.5718.4432,900
Jan 29, 202418.7218.7218.6118.6818.5516,900
Jan 26, 202418.6618.7018.5918.5918.4615,600
Jan 25, 202418.6918.6918.5618.5718.4430,400
Jan 24, 202418.6518.6718.4918.5018.3752,400
Jan 23, 202418.2618.2918.2018.2718.1435,200
Jan 22, 202418.2518.2518.1818.2118.0818,200
Jan 19, 202418.2618.3418.1918.3418.218,500
Jan 18, 202418.1018.1518.0618.1117.9951,400
Jan 17, 202418.0518.0818.0018.0717.948,500
Jan 16, 202418.5018.5018.3018.3418.2115,600
Jan 12, 202418.8118.8118.6918.6918.5618,900
Jan 11, 202418.6818.6818.5218.6418.507,600
Jan 10, 202418.6018.6018.5418.5718.449,900
Jan 09, 202418.6818.6818.6118.6118.4847,100
Jan 08, 202418.7418.9018.6918.8618.7380,100
Jan 05, 202418.9218.9318.7718.8418.7019,300
Jan 04, 202418.7218.8518.7018.7518.6239,600
Jan 03, 202418.7818.8718.7818.8418.705,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...