NYSEArca - Nasdaq Real Time Price USD

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

19.76 +0.01 (+0.06%)
As of 2:01:36 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 4, 2024 19.79 19.78 19.73 19.76 19.76 10,104
Dec 3, 2024 19.60 19.77 19.58 19.75 19.75 16,200
Dec 2, 2024 19.65 19.69 19.58 19.67 19.67 20,500
Nov 29, 2024 19.43 19.62 19.43 19.61 19.61 13,100
Nov 27, 2024 19.66 19.68 19.58 19.59 19.59 12,200
Nov 26, 2024 19.64 19.64 19.57 19.60 19.60 6,400
Nov 25, 2024 19.74 19.74 19.63 19.69 19.69 7,600
Nov 22, 2024 19.62 19.65 19.61 19.65 19.65 8,000
Nov 21, 2024 19.63 19.66 19.58 19.65 19.65 10,700
Nov 20, 2024 19.65 19.67 19.56 19.67 19.67 136,300
Nov 19, 2024 19.57 19.69 19.57 19.66 19.66 5,300
Nov 18, 2024 19.54 19.68 19.54 19.66 19.66 4,200
Nov 15, 2024 19.47 19.47 19.39 19.41 19.41 10,300
Nov 14, 2024 19.52 19.53 19.43 19.43 19.43 5,200
Nov 13, 2024 19.66 19.66 19.56 19.58 19.58 4,400
Nov 12, 2024 19.66 19.68 19.56 19.60 19.60 9,800
Nov 11, 2024 20.01 20.01 19.92 19.93 19.93 17,400
Nov 8, 2024 20.16 20.16 20.08 20.11 20.11 6,400
Nov 7, 2024 20.57 20.61 20.53 20.59 20.59 5,900
Nov 6, 2024 20.06 20.21 20.03 20.17 20.17 12,300
Nov 5, 2024 20.33 20.40 20.33 20.38 20.38 2,900
Nov 4, 2024 20.19 20.25 20.11 20.12 20.12 8,300
Nov 1, 2024 20.00 20.13 20.00 20.03 20.03 7,900
Oct 31, 2024 20.07 20.07 19.92 19.97 19.97 4,700
Oct 30, 2024 20.12 20.12 20.07 20.07 20.07 7,300
Oct 29, 2024 20.26 20.28 20.21 20.22 20.22 12,900
Oct 28, 2024 20.31 20.36 20.31 20.33 20.33 5,800
Oct 25, 2024 20.28 20.33 20.23 20.24 20.24 4,200
Oct 24, 2024 20.22 20.27 20.22 20.27 20.27 4,900
Oct 23, 2024 20.31 20.31 20.24 20.27 20.27 2,600
Oct 22, 2024 20.42 20.45 20.39 20.45 20.45 5,600
Oct 21, 2024 20.46 20.46 20.32 20.42 20.42 11,300
Oct 18, 2024 20.61 20.61 20.51 20.51 20.51 8,800
Oct 17, 2024 20.39 20.40 20.31 20.37 20.37 15,200
Oct 16, 2024 20.48 20.57 20.48 20.53 20.53 8,300
Oct 15, 2024 20.47 20.47 20.28 20.28 20.28 9,300
Oct 14, 2024 20.74 20.74 20.65 20.66 20.66 4,900
Oct 11, 2024 20.61 20.68 20.59 20.65 20.65 5,200
Oct 10, 2024 20.52 20.58 20.47 20.58 20.58 4,700
Oct 9, 2024 20.29 20.49 20.29 20.45 20.45 5,200
Oct 8, 2024 20.58 20.64 20.53 20.60 20.60 3,700
Oct 7, 2024 21.02 21.33 21.02 21.27 21.27 3,000
Oct 4, 2024 20.95 21.05 20.93 21.05 21.05 4,500
Oct 3, 2024 20.77 20.91 20.73 20.83 20.83 31,100
Oct 2, 2024 20.99 21.12 20.97 21.11 21.11 25,800
Oct 1, 2024 0.59 Dividend
Oct 1, 2024 20.59 20.72 20.52 20.69 20.69 13,100
Sep 30, 2024 21.35 21.35 21.16 21.22 20.63 9,400
Sep 27, 2024 21.51 21.59 21.47 21.51 20.91 27,400
Sep 26, 2024 21.46 21.50 21.40 21.47 20.87 12,600
Sep 25, 2024 20.95 20.95 20.81 20.82 20.24 7,000
Sep 24, 2024 20.86 21.02 20.86 21.02 20.44 5,000
Sep 23, 2024 20.34 20.41 20.34 20.38 19.81 8,600
Sep 20, 2024 20.20 20.23 20.15 20.18 19.62 11,500
Sep 19, 2024 20.14 20.25 20.09 20.21 19.65 10,300
Sep 18, 2024 19.97 20.08 19.87 19.91 19.35 4,000
Sep 17, 2024 20.00 20.05 19.96 19.98 19.43 10,900
Sep 16, 2024 19.98 19.98 19.91 19.97 19.41 7,200
Sep 13, 2024 19.85 19.88 19.83 19.85 19.30 8,600
Sep 12, 2024 19.59 19.71 19.59 19.70 19.15 6,700
Sep 11, 2024 19.41 19.54 19.28 19.54 19.00 4,900
Sep 10, 2024 19.53 19.54 19.42 19.54 18.99 16,200
Sep 9, 2024 19.61 19.66 19.57 19.61 19.07 11,000
Sep 6, 2024 19.70 19.70 19.52 19.54 19.00 4,200
Sep 5, 2024 19.93 19.94 19.85 19.87 19.32 6,700
Sep 4, 2024 19.78 19.96 19.78 19.83 19.28 16,000
Sep 3, 2024 20.05 20.05 19.88 19.88 19.33 15,900
Aug 30, 2024 20.26 20.26 20.18 20.24 19.68 6,700
Aug 29, 2024 20.30 20.33 20.26 20.26 19.69 4,500
Aug 28, 2024 20.30 20.30 20.22 20.30 19.73 3,300
Aug 27, 2024 20.38 20.44 20.38 20.42 19.85 2,800
Aug 26, 2024 20.45 20.45 20.36 20.37 19.80 4,300
Aug 23, 2024 20.42 20.43 20.38 20.43 19.86 1,400
Aug 22, 2024 20.26 20.26 20.07 20.08 19.53 9,000
Aug 21, 2024 20.31 20.39 20.31 20.36 19.79 8,500
Aug 20, 2024 20.36 20.36 20.26 20.28 19.71 63,800
Aug 19, 2024 20.35 20.50 20.35 20.49 19.92 7,100
Aug 16, 2024 20.12 20.20 20.11 20.17 19.61 20,200
Aug 15, 2024 20.01 20.08 20.01 20.03 19.48 18,200
Aug 14, 2024 19.94 19.94 19.83 19.86 19.31 2,600
Aug 13, 2024 19.80 19.93 19.79 19.93 19.38 5,900
Aug 12, 2024 19.73 19.77 19.73 19.74 19.19 4,300
Aug 9, 2024 19.58 19.67 19.58 19.67 19.12 2,900
Aug 8, 2024 19.41 19.57 19.41 19.55 19.01 6,700
Aug 7, 2024 19.46 19.46 19.18 19.18 18.65 6,600
Aug 6, 2024 18.88 19.09 18.88 19.00 18.48 30,100
Aug 5, 2024 18.70 19.17 18.70 19.09 18.56 8,100
Aug 2, 2024 19.68 19.70 19.66 19.70 19.15 3,700
Aug 1, 2024 20.21 20.21 19.89 19.95 19.40 4,200
Jul 31, 2024 20.20 20.27 20.16 20.22 19.66 13,700
Jul 30, 2024 19.94 19.94 19.85 19.91 19.36 5,300
Jul 29, 2024 19.96 19.96 19.93 19.96 19.40 6,000
Jul 26, 2024 19.98 20.04 19.95 19.99 19.43 13,300
Jul 25, 2024 19.90 19.98 19.85 19.85 19.30 4,200
Jul 24, 2024 20.04 20.04 19.91 19.91 19.35 1,400
Jul 23, 2024 20.06 20.10 20.01 20.04 19.48 27,800
Jul 22, 2024 20.30 20.30 20.12 20.19 19.63 6,400
Jul 19, 2024 20.17 20.17 20.09 20.10 19.54 1,200
Jul 18, 2024 20.52 20.52 20.28 20.32 19.76 7,800
Jul 17, 2024 20.40 20.61 20.40 20.49 19.92 10,600
Jul 16, 2024 20.67 20.77 20.67 20.77 20.20 3,700
Jul 15, 2024 20.71 20.75 20.63 20.67 20.10 4,300
Jul 12, 2024 20.90 20.93 20.86 20.86 20.28 9,300
Jul 11, 2024 20.89 20.89 20.83 20.85 20.28 2,400
Jul 10, 2024 20.66 20.68 20.64 20.67 20.10 3,700
Jul 9, 2024 20.64 20.65 20.61 20.65 20.08 7,200
Jul 8, 2024 20.66 20.66 20.59 20.60 20.03 8,400
Jul 5, 2024 20.54 20.63 20.54 20.63 20.05 5,400
Jul 3, 2024 20.52 20.60 20.51 20.54 19.97 10,200
Jul 2, 2024 20.28 20.37 20.25 20.37 19.80 18,200
Jul 1, 2024 0.21 Dividend
Jul 1, 2024 20.38 20.38 20.25 20.27 19.71 4,400
Jun 28, 2024 20.52 20.52 20.45 20.46 19.69 15,000
Jun 27, 2024 20.40 20.40 20.33 20.34 19.57 4,500
Jun 26, 2024 20.31 20.35 20.30 20.34 19.57 6,600
Jun 25, 2024 20.46 20.46 20.28 20.39 19.62 18,400
Jun 24, 2024 20.52 20.60 20.51 20.51 19.73 4,100
Jun 21, 2024 20.55 20.55 20.47 20.47 19.70 6,200
Jun 20, 2024 20.60 20.60 20.50 20.57 19.79 3,500
Jun 18, 2024 20.39 20.50 20.39 20.50 19.73 8,600
Jun 17, 2024 20.23 20.33 20.22 20.29 19.52 10,300
Jun 14, 2024 20.17 20.23 20.17 20.23 19.46 3,000
Jun 13, 2024 20.15 20.17 20.13 20.17 19.41 2,000
Jun 12, 2024 20.32 20.32 20.20 20.23 19.47 10,000
Jun 11, 2024 20.04 20.09 20.01 20.09 19.33 7,800
Jun 10, 2024 20.08 20.18 20.08 20.16 19.40 16,200
Jun 7, 2024 20.21 20.21 20.04 20.05 19.29 12,800
Jun 6, 2024 20.23 20.26 20.22 20.26 19.49 11,200
Jun 5, 2024 20.10 20.15 20.06 20.15 19.39 1,800
Jun 4, 2024 19.99 20.02 19.85 19.97 19.22 121,000
Jun 3, 2024 20.50 20.50 20.33 20.42 19.65 64,400
May 31, 2024 20.29 20.29 20.17 20.26 19.49 7,700
May 30, 2024 20.41 20.45 20.38 20.42 19.64 6,300
May 29, 2024 20.52 20.53 20.48 20.49 19.71 24,800
May 28, 2024 20.77 20.82 20.73 20.73 19.94 7,000
May 24, 2024 20.63 20.68 20.63 20.66 19.88 5,000
May 23, 2024 20.70 20.70 20.53 20.56 19.78 16,800
May 22, 2024 20.94 20.94 20.72 20.76 19.98 6,500
May 21, 2024 20.77 20.77 20.71 20.75 19.97 5,700
May 20, 2024 20.81 20.85 20.78 20.80 20.01 10,100
May 17, 2024 20.78 20.87 20.78 20.84 20.05 37,000
May 16, 2024 20.77 20.77 20.73 20.74 19.96 1,900
May 15, 2024 20.60 20.65 20.60 20.65 19.87 7,800
May 14, 2024 20.45 20.46 20.41 20.46 19.69 63,500
May 13, 2024 20.41 20.41 20.34 20.35 19.59 3,800
May 10, 2024 20.24 20.25 20.20 20.22 19.46 6,600
May 9, 2024 20.02 20.10 20.02 20.10 19.34 8,600
May 8, 2024 20.02 20.06 20.02 20.06 19.31 1,300
May 7, 2024 20.06 20.07 20.01 20.03 19.27 10,500
May 6, 2024 20.10 20.12 20.08 20.09 19.33 8,400
May 3, 2024 20.00 20.07 19.96 20.07 19.31 26,400
May 2, 2024 19.73 19.93 19.73 19.89 19.14 6,900
May 1, 2024 19.54 19.67 19.49 19.53 18.79 45,500
Apr 30, 2024 19.53 19.56 19.49 19.52 18.78 75,300
Apr 29, 2024 19.60 19.75 19.60 19.70 18.95 59,300
Apr 26, 2024 19.45 19.45 19.42 19.44 18.71 3,700
Apr 25, 2024 19.18 19.29 19.15 19.25 18.53 11,300
Apr 24, 2024 19.18 19.19 19.15 19.19 18.46 6,900
Apr 23, 2024 19.03 19.15 19.03 19.14 18.42 6,200
Apr 22, 2024 18.96 19.11 18.96 19.08 18.36 9,600
Apr 19, 2024 18.93 18.99 18.93 18.96 18.25 2,300
Apr 18, 2024 18.99 19.00 18.96 18.98 18.26 6,100
Apr 17, 2024 18.91 18.92 18.88 18.89 18.17 3,500
Apr 16, 2024 18.85 18.87 18.81 18.86 18.14 8,600
Apr 15, 2024 19.28 19.28 19.06 19.09 18.37 6,100
Apr 12, 2024 19.30 19.30 19.13 19.14 18.42 2,700
Apr 11, 2024 19.55 19.59 19.54 19.56 18.82 1,900
Apr 10, 2024 19.45 19.47 19.38 19.44 18.71 3,000
Apr 9, 2024 19.70 19.71 19.65 19.71 18.97 2,400
Apr 8, 2024 19.61 19.65 19.61 19.63 18.88 6,600
Apr 5, 2024 19.41 19.48 19.39 19.46 18.73 3,100
Apr 4, 2024 19.68 19.71 19.44 19.44 18.70 29,000
Apr 3, 2024 19.41 19.52 19.39 19.50 18.76 8,500
Apr 2, 2024 19.46 19.49 19.41 19.43 18.70 10,500
Apr 1, 2024 0.14 Dividend
Apr 1, 2024 19.46 19.46 19.30 19.36 18.63 10,600
Mar 28, 2024 19.51 19.57 19.51 19.55 18.68 4,300
Mar 27, 2024 19.45 19.49 19.42 19.48 18.61 5,700
Mar 26, 2024 19.47 19.49 19.47 19.48 18.61 12,500
Mar 25, 2024 19.52 19.56 19.52 19.53 18.66 5,000
Mar 22, 2024 19.53 19.53 19.49 19.49 18.62 3,900
Mar 21, 2024 19.74 19.74 19.67 19.68 18.80 13,100
Mar 20, 2024 19.40 19.57 19.40 19.57 18.70 2,600
Mar 19, 2024 19.36 19.43 19.36 19.40 18.54 4,100
Mar 18, 2024 19.52 19.54 19.49 19.50 18.63 9,600
Mar 15, 2024 19.56 19.57 19.50 19.51 18.64 5,100
Mar 14, 2024 19.67 19.67 19.52 19.56 18.69 6,000
Mar 13, 2024 19.60 19.65 19.60 19.64 18.76 9,900
Mar 12, 2024 19.59 19.72 19.59 19.72 18.84 22,400
Mar 11, 2024 19.63 19.63 19.55 19.58 18.70 10,200
Mar 8, 2024 19.65 19.65 19.59 19.60 18.72 10,900
Mar 7, 2024 19.54 19.64 19.54 19.64 18.76 3,600
Mar 6, 2024 19.51 19.58 19.51 19.53 18.65 4,100
Mar 5, 2024 19.44 19.44 19.31 19.33 18.47 8,000
Mar 4, 2024 19.44 19.49 19.41 19.43 18.56 12,500
Mar 1, 2024 19.35 19.43 19.35 19.41 18.55 7,000
Feb 29, 2024 19.25 19.29 19.19 19.21 18.36 5,100
Feb 28, 2024 19.16 19.18 19.14 19.15 18.29 2,900
Feb 27, 2024 19.31 19.37 19.31 19.35 18.48 14,100
Feb 26, 2024 19.35 19.35 19.34 19.34 18.48 4,400
Feb 23, 2024 19.45 19.49 19.44 19.49 18.62 3,200
Feb 22, 2024 19.46 19.51 19.45 19.51 18.64 8,100
Feb 21, 2024 19.35 19.37 19.28 19.32 18.46 20,900
Feb 20, 2024 19.39 19.39 19.29 19.32 18.46 4,100
Feb 16, 2024 19.19 19.27 19.19 19.23 18.37 8,000
Feb 15, 2024 19.04 19.10 19.04 19.10 18.25 3,600
Feb 14, 2024 19.00 19.02 18.97 19.01 18.16 8,100
Feb 13, 2024 18.86 18.88 18.71 18.75 17.91 14,900
Feb 12, 2024 19.07 19.25 19.07 19.16 18.30 10,100
Feb 9, 2024 18.97 19.06 18.94 19.03 18.18 6,200
Feb 8, 2024 19.02 19.05 19.02 19.03 18.18 4,300
Feb 7, 2024 19.14 19.16 19.11 19.13 18.27 11,400
Feb 6, 2024 19.02 19.16 19.02 19.16 18.30 8,500
Feb 5, 2024 18.70 18.82 18.69 18.79 17.95 6,100
Feb 2, 2024 18.70 18.78 18.68 18.76 17.92 14,600
Feb 1, 2024 18.74 18.78 18.71 18.76 17.92 6,400
Jan 31, 2024 18.66 18.70 18.50 18.51 17.68 11,900
Jan 30, 2024 18.59 18.60 18.56 18.57 17.74 32,900
Jan 29, 2024 18.72 18.72 18.61 18.68 17.85 16,900
Jan 26, 2024 18.66 18.70 18.59 18.59 17.76 15,600
Jan 25, 2024 18.69 18.69 18.56 18.57 17.74 30,400
Jan 24, 2024 18.65 18.67 18.49 18.50 17.67 52,400
Jan 23, 2024 18.26 18.29 18.20 18.27 17.45 35,200
Jan 22, 2024 18.25 18.25 18.18 18.21 17.40 18,200
Jan 19, 2024 18.26 18.34 18.19 18.34 17.52 8,500
Jan 18, 2024 18.10 18.15 18.06 18.11 17.31 51,400
Jan 17, 2024 18.05 18.08 18.00 18.07 17.26 8,500
Jan 16, 2024 18.50 18.50 18.30 18.34 17.52 15,600
Jan 12, 2024 18.81 18.81 18.69 18.69 17.86 18,900
Jan 11, 2024 18.68 18.68 18.52 18.64 17.80 7,600
Jan 10, 2024 18.60 18.60 18.54 18.57 17.74 9,900
Jan 9, 2024 18.68 18.68 18.61 18.61 17.78 47,100
Jan 8, 2024 18.74 18.90 18.69 18.86 18.02 80,100
Jan 5, 2024 18.92 18.93 18.77 18.84 18.00 19,300
Jan 4, 2024 18.72 18.85 18.70 18.75 17.92 39,600
Jan 3, 2024 18.78 18.87 18.78 18.84 18.00 5,900
Jan 2, 2024 19.02 19.02 18.90 18.93 18.08 15,800
Dec 29, 2023 19.15 19.25 19.15 19.18 18.33 4,800
Dec 28, 2023 0.16 Dividend
Dec 28, 2023 19.25 19.25 19.14 19.15 18.29 142,800
Dec 27, 2023 19.16 19.18 19.14 19.15 18.14 14,600
Dec 26, 2023 19.08 19.09 19.03 19.07 18.07 11,600
Dec 22, 2023 18.87 18.95 18.84 18.92 17.92 63,300
Dec 21, 2023 18.82 18.89 18.79 18.89 17.89 9,900
Dec 20, 2023 18.75 18.76 18.55 18.55 17.58 21,500
Dec 19, 2023 18.69 18.83 18.69 18.80 17.81 8,400
Dec 18, 2023 18.67 18.71 18.63 18.67 17.69 11,000
Dec 15, 2023 18.75 18.83 18.71 18.71 17.72 5,200
Dec 14, 2023 18.84 18.85 18.79 18.84 17.85 9,200
Dec 13, 2023 18.28 18.59 18.22 18.59 17.61 16,100
Dec 12, 2023 18.30 18.33 18.26 18.33 17.37 6,000
Dec 11, 2023 18.25 18.33 18.25 18.33 17.37 20,000
Dec 8, 2023 18.22 18.27 18.22 18.25 17.29 4,800
Dec 7, 2023 18.30 18.32 18.26 18.31 17.35 3,800
Dec 6, 2023 18.35 18.38 18.24 18.24 17.28 11,900
Dec 5, 2023 18.20 18.26 18.20 18.23 17.27 36,900
Dec 4, 2023 18.37 18.40 18.31 18.35 17.38 21,700

Related Tickers