PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)
NYSEARCA: MFEM · Real-Time Price · USD
21.71
+0.06 (0.28%)
Aug 15, 2025, 4:00 PM - Market closed
MFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.75 | 21.75 | 21.69 | 21.71 | 21.71 | 0.29% | 4,056 |
| Aug 14, 2025 | 21.64 | 21.70 | 21.61 | 21.65 | 21.65 | -1.16% | 3,047 |
| Aug 13, 2025 | 21.90 | 21.90 | 21.87 | 21.90 | 21.90 | 0.57% | 2,255 |
| Aug 12, 2025 | 21.74 | 21.79 | 21.74 | 21.78 | 21.78 | 1.37% | 5,547 |
| Aug 11, 2025 | 21.54 | 21.54 | 21.47 | 21.48 | 21.48 | -0.40% | 3,502 |
| Aug 8, 2025 | 21.54 | 21.59 | 21.54 | 21.57 | 21.57 | 0.05% | 1,982 |
| Aug 7, 2025 | 21.57 | 21.59 | 21.52 | 21.56 | 21.56 | 0.70% | 4,006 |
| Aug 6, 2025 | 21.39 | 21.44 | 21.35 | 21.41 | 21.41 | 0.32% | 10,963 |
| Aug 5, 2025 | 21.36 | 21.38 | 21.32 | 21.34 | 21.34 | 0.72% | 6,690 |
| Aug 4, 2025 | 21.20 | 21.20 | 21.13 | 21.19 | 21.19 | 0.99% | 4,732 |
| Aug 1, 2025 | 20.94 | 20.99 | 20.93 | 20.98 | 20.98 | -0.42% | 5,548 |
| Jul 31, 2025 | 21.14 | 21.15 | 21.07 | 21.07 | 21.07 | -1.05% | 3,990 |
| Jul 30, 2025 | 21.36 | 21.41 | 21.25 | 21.30 | 21.30 | -0.54% | 5,160 |
| Jul 29, 2025 | 21.44 | 21.47 | 21.41 | 21.41 | 21.41 | 0.14% | 3,030 |
| Jul 28, 2025 | 21.45 | 21.45 | 21.38 | 21.38 | 21.38 | -1.08% | 3,997 |
| Jul 25, 2025 | 21.56 | 21.63 | 21.54 | 21.61 | 21.61 | -0.34% | 23,595 |
| Jul 24, 2025 | 21.71 | 21.73 | 21.68 | 21.69 | 21.69 | -0.40% | 8,560 |
| Jul 23, 2025 | 21.69 | 21.78 | 21.69 | 21.78 | 21.78 | 0.81% | 7,873 |
| Jul 22, 2025 | 21.55 | 21.61 | 21.55 | 21.60 | 21.60 | 0.25% | 2,719 |
| Jul 21, 2025 | 21.54 | 21.60 | 21.54 | 21.55 | 21.55 | 0.96% | 4,583 |
| Jul 18, 2025 | 21.43 | 21.44 | 21.33 | 21.34 | 21.34 | -0.21% | 3,573 |
| Jul 17, 2025 | 21.28 | 21.39 | 21.28 | 21.38 | 21.38 | 0.27% | 7,975 |
| Jul 16, 2025 | 21.20 | 21.33 | 21.16 | 21.33 | 21.33 | 0.19% | 5,611 |
| Jul 15, 2025 | 21.29 | 21.29 | 21.24 | 21.29 | 21.29 | -0.16% | 1,898 |
| Jul 14, 2025 | 21.29 | 21.33 | 21.29 | 21.32 | 21.32 | 0.39% | 6,996 |
| Jul 11, 2025 | 21.25 | 21.27 | 21.24 | 21.24 | 21.24 | -0.31% | 2,289 |
| Jul 10, 2025 | 21.27 | 21.30 | 21.22 | 21.30 | 21.30 | 0.55% | 12,642 |
| Jul 9, 2025 | 21.19 | 21.20 | 21.14 | 21.19 | 21.19 | -0.07% | 2,427 |
| Jul 8, 2025 | 21.22 | 21.22 | 21.18 | 21.20 | 21.20 | 0.33% | 4,455 |
| Jul 7, 2025 | 21.19 | 21.23 | 21.07 | 21.13 | 21.13 | -0.79% | 6,151 |
| Jul 3, 2025 | 20.21 | 21.32 | 20.21 | 21.30 | 21.30 | 0.75% | 6,551 |
| Jul 2, 2025 | 21.07 | 21.20 | 21.05 | 21.14 | 21.14 | 0.42% | 19,549 |
| Jul 1, 2025 | 21.05 | 21.05 | 21.02 | 21.05 | 21.05 | -0.50% | 4,660 |
| Jun 30, 2025 | 21.06 | 21.16 | 21.06 | 21.16 | 20.96 | 0.47% | 6,451 |
| Jun 27, 2025 | 21.10 | 21.14 | 21.06 | 21.06 | 20.86 | -0.68% | 3,946 |
| Jun 26, 2025 | 21.17 | 21.24 | 21.17 | 21.21 | 21.01 | 0.55% | 7,587 |
| Jun 25, 2025 | 21.04 | 21.09 | 21.00 | 21.09 | 20.89 | 0.33% | 10,721 |
| Jun 24, 2025 | 20.89 | 21.02 | 20.89 | 21.02 | 20.82 | 2.29% | 4,490 |
| Jun 23, 2025 | 20.35 | 20.56 | 20.35 | 20.55 | 20.36 | 0.81% | 5,476 |
| Jun 20, 2025 | 20.42 | 20.42 | 20.37 | 20.39 | 20.19 | -0.77% | 2,515 |
| Jun 18, 2025 | 20.63 | 20.64 | 20.54 | 20.54 | 20.35 | -0.18% | 3,760 |
| Jun 17, 2025 | 20.73 | 20.74 | 20.53 | 20.58 | 20.39 | -1.31% | 6,283 |
| Jun 16, 2025 | 20.91 | 20.97 | 20.85 | 20.86 | 20.66 | 1.14% | 3,634 |
| Jun 13, 2025 | 20.64 | 20.69 | 20.59 | 20.62 | 20.43 | -1.23% | 4,477 |
| Jun 12, 2025 | 20.87 | 20.92 | 20.86 | 20.88 | 20.68 | 0.51% | 11,430 |
| Jun 11, 2025 | 20.81 | 20.85 | 20.70 | 20.77 | 20.58 | 0.38% | 9,370 |
| Jun 10, 2025 | 20.66 | 20.70 | 20.63 | 20.69 | 20.50 | 0.51% | 20,547 |
| Jun 9, 2025 | 20.53 | 20.61 | 20.52 | 20.59 | 20.39 | 0.76% | 8,261 |
| Jun 6, 2025 | 20.35 | 20.43 | 20.35 | 20.43 | 20.24 | 0.54% | 3,172 |
| Jun 5, 2025 | 20.34 | 20.40 | 20.32 | 20.32 | 20.13 | 0.21% | 10,579 |