Get the Stockscreener App
21.77
0.79%
0.1711
Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf Stock (MFEM) Price History
The historical daily chart and data for Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf stock (MFEM), show that the latest closing stock price as of July 23, 2025, is $21.77.
- Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf all-time high stock price is $31.44, occurred on June 04, 2021.
- The lowest Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf stock price recorded was $11.10 on August 08, 2017. Since then, Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf's stock price has risen over 96.13% to $21.77 now.
- The 52-week high stock price for MFEM is $21.61, representing a -0.72% increase from the current share price, occurred on July 22, 2025.
- The 52-week low stock price for MFEM is $16.74, indicating a -23.11% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf (MFEM) stock in the beginning of 2024 was $23.44. The stock closed the year at $17.37, a loss of over -25.90% for the year.
The table below shows more information about MFEM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 23, 2025 | $21.78 | $21.69 | $0.09 | 2,963.0 | +0.79% |
| Jul 22, 2025 | $21.61 | $21.55 | $0.0634 | 2,719.0 | +0.25% |
| Jul 21, 2025 | $21.60 | $21.54 | $0.06 | 4,583.0 | +0.96% |
| Jul 18, 2025 | $21.44 | $21.33 | $0.11 | 3,573.0 | -0.21% |
| Jul 17, 2025 | $21.39 | $21.28 | $0.11 | 7,975.0 | +0.27% |
| Jul 16, 2025 | $21.33 | $21.16 | $0.1663 | 5,611.0 | +0.19% |
| Jul 15, 2025 | $21.29 | $21.24 | $0.0495 | 1,898.0 | -0.16% |
| Jul 14, 2025 | $21.33 | $21.29 | $0.0442 | 6,996.0 | +0.39% |
| Jul 11, 2025 | $21.27 | $21.24 | $0.0274 | 2,289.0 | -0.30% |
| Jul 10, 2025 | $21.30 | $21.22 | $0.0822 | 12,642.0 | +0.55% |
| Jul 09, 2025 | $21.20 | $21.14 | $0.0563 | 2,427.0 | -0.07% |
| Jul 08, 2025 | $21.22 | $21.17 | $0.0416 | 4,455.0 | +0.33% |
| Jul 07, 2025 | $21.23 | $21.07 | $0.1562 | 6,151.0 | -0.79% |
| Jul 03, 2025 | $21.32 | $20.21 | $1.11 | 6,551.0 | +0.75% |
| Jul 02, 2025 | $21.20 | $21.05 | $0.15 | 19,549.0 | +0.42% |
| Jul 01, 2025 | $21.05 | $21.02 | $0.0348 | 4,660.0 | -0.50% |
| Jun 30, 2025 | $21.16 | $21.06 | $0.098 | 6,451.0 | +0.47% |
| Jun 27, 2025 | $21.14 | $21.06 | $0.08 | 3,946.0 | -0.68% |
| Jun 26, 2025 | $21.24 | $21.17 | $0.07 | 7,587.0 | +0.54% |
| Jun 25, 2025 | $21.09 | $21.00 | $0.093 | 10,721.0 | +0.33% |
| Jun 24, 2025 | $21.02 | $20.89 | $0.1311 | 4,490.0 | +2.29% |
Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf Stock (MFEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MFEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf Stock (MFEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $21.78 | $20.21 | $1.57 | 95,042.0 | +2.89% |
| Jun, 2025 | $21.24 | $19.91 | $1.33 | 157,752.0 | +6.29% |
| May, 2025 | $20.22 | $18.94 | $1.28 | 277,249.0 | +4.72% |
| Apr, 2025 | $19.07 | $16.74 | $2.33 | 333,613.0 | -0.32% |
| Mar, 2025 | $19.66 | $18.67 | $0.9899 | 400,623.0 | +1.55% |
| Feb, 2025 | $19.50 | $18.66 | $0.84 | 241,861.0 | -0.70% |
| Jan, 2025 | $19.20 | $18.36 | $0.8364 | 619,136.0 | -0.55% |
Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf Stock (MFEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.27 | $19.21 | $1.06 | 270,799.0 | -1.73% |
| Nov, 2024 | $20.61 | $19.39 | $1.22 | 294,671.0 | -1.81% |
| Oct, 2024 | $21.33 | $19.92 | $1.41 | 202,143.0 | -5.90% |
| Sep, 2024 | $21.59 | $19.28 | $2.31 | 204,149.0 | +4.86% |
| Aug, 2024 | $20.50 | $18.70 | $1.80 | 224,787.0 | +0.10% |
| Jul, 2024 | $20.93 | $19.85 | $1.08 | 174,755.0 | -1.19% |
| Jun, 2024 | $20.60 | $19.85 | $0.75 | 327,373.0 | +1.01% |
| May, 2024 | $20.94 | $19.49 | $1.45 | 318,156.0 | +3.79% |
| Apr, 2024 | $19.75 | $18.81 | $0.94 | 276,773.0 | -0.17% |
| Mar, 2024 | $19.74 | $19.30 | $0.435 | 160,397.0 | +1.77% |
| Feb, 2024 | $19.51 | $18.68 | $0.8325 | 164,848.0 | +3.80% |
| Jan, 2024 | $19.02 | $18.00 | $1.02 | 541,746.0 | -3.51% |
Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf Stock (MFEM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.25 | $18.20 | $1.05 | 436,011.0 | +4.14% |
| Nov, 2023 | $18.51 | $17.03 | $1.48 | 268,263.0 | +8.28% |
| Oct, 2023 | $17.96 | $16.91 | $1.05 | 619,110.0 | -6.16% |
| Sep, 2023 | $18.75 | $18.00 | $0.75 | 130,508.0 | -2.05% |
| Aug, 2023 | $19.37 | $18.11 | $1.26 | 281,439.0 | -5.37% |
| Jul, 2023 | $19.59 | $18.10 | $1.49 | 211,639.0 | +5.11% |
| Jun, 2023 | $19.05 | $17.79 | $1.26 | 270,239.0 | +4.68% |
| May, 2023 | $18.49 | $17.68 | $0.8145 | 246,748.0 | -2.29% |
| Apr, 2023 | $18.53 | $17.84 | $0.689 | 351,086.0 | +0.40% |
| Mar, 2023 | $18.36 | $17.40 | $0.96 | 226,866.0 | +2.27% |
| Feb, 2023 | $18.89 | $17.70 | $1.19 | 534,443.0 | -5.44% |
| Jan, 2023 | $19.10 | $17.46 | $1.64 | 620,575.0 | +7.88% |
0.84%
Cap:
|
Volume (24h):