Get the Stockscreener App
19.05
0.50%
0.0945
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 March 11, 2025, is $19.05.
- 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 71.59% to $19.05 now.
- The 52-week high stock price for MFEM is $21.59, representing a 13.35% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for MFEM is $18.36, indicating a -3.61% decrease from the current share price, occurred on January 13, 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 |
|---|---|---|---|---|---|
| Mar 11, 2025 | $19.09 | $18.94 | $0.15 | 15,588.0 | +0.50% |
| Mar 10, 2025 | $19.12 | $18.86 | $0.265 | 17,483.0 | -1.73% |
| Mar 07, 2025 | $19.32 | $19.18 | $0.1384 | 6,545.0 | +0.42% |
| Mar 06, 2025 | $19.32 | $19.20 | $0.12 | 9,488.0 | -0.49% |
| Mar 05, 2025 | $19.33 | $19.14 | $0.19 | 17,530.0 | +2.53% |
| Mar 04, 2025 | $18.88 | $18.82 | $0.0561 | 381.0 | +0.50% |
| Mar 03, 2025 | $18.96 | $18.67 | $0.29 | 131,477.0 | -0.25% |
| Feb 28, 2025 | $18.79 | $18.66 | $0.13 | 14,716.0 | -1.13% |
| Feb 27, 2025 | $19.19 | $18.99 | $0.1978 | 6,583.0 | -1.65% |
| Feb 26, 2025 | $19.43 | $19.30 | $0.13 | 14,372.0 | +0.64% |
| Feb 25, 2025 | $19.23 | $19.14 | $0.09 | 16,710.0 | -0.43% |
| Feb 24, 2025 | $19.35 | $19.24 | $0.1078 | 31,112.0 | -0.22% |
| Feb 21, 2025 | $19.48 | $19.29 | $0.19 | 21,873.0 | -0.71% |
| Feb 20, 2025 | $19.50 | $19.41 | $0.09 | 14,811.0 | +0.45% |
| Feb 19, 2025 | $19.41 | $19.34 | $0.07 | 18,634.0 | -0.24% |
| Feb 18, 2025 | $19.43 | $19.36 | $0.0685 | 10,799.0 | +0.44% |
| Feb 14, 2025 | $19.35 | $19.30 | $0.05 | 11,151.0 | +0.34% |
| Feb 13, 2025 | $19.27 | $19.08 | $0.19 | 6,323.0 | +0.59% |
| Feb 12, 2025 | $19.18 | $19.02 | $0.16 | 3,931.0 | +0.42% |
| Feb 11, 2025 | $19.10 | $19.06 | $0.04 | 6,207.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $19.33 | $18.67 | $0.66 | 214,080.0 | +1.43% |
| 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% |
1.22%
Cap:
|
Volume (24h):