Get the Stockscreener App
20.29
0.31%
+0.0635
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 June 17, 2024, is $20.29.
- 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 82.80% to $20.29 now.
- The 52-week high stock price for MFEM is $20.94, representing a 3.20% increase from the current share price, occurred on May 22, 2024.
- The 52-week low stock price for MFEM is $16.91, indicating a -16.66% decrease from the current share price, occurred on October 31, 2023.
- The closing price of PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Jun 17, 2024 | $20.33 | $20.22 | $0.1114 | 10,331.0 | +0.31% |
| Jun 14, 2024 | $20.23 | $20.17 | $0.0568 | 3,031.0 | +0.28% |
| Jun 13, 2024 | $20.17 | $20.13 | $0.04 | 1,958.0 | -0.30% |
| Jun 12, 2024 | $20.32 | $20.20 | $0.12 | 10,041.0 | +0.70% |
| Jun 11, 2024 | $20.09 | $20.01 | $0.08 | 7,767.0 | -0.36% |
| Jun 10, 2024 | $20.18 | $20.08 | $0.10 | 16,179.0 | +0.59% |
| Jun 07, 2024 | $20.21 | $20.04 | $0.1733 | 12,845.0 | -1.04% |
| Jun 06, 2024 | $20.27 | $20.22 | $0.0494 | 11,167.0 | +0.51% |
| Jun 05, 2024 | $20.15 | $20.06 | $0.0918 | 1,776.0 | +0.90% |
| Jun 04, 2024 | $20.02 | $19.85 | $0.17 | 120,980.0 | -2.19% |
| Jun 03, 2024 | $20.50 | $20.33 | $0.17 | 64,366.0 | +0.80% |
| May 31, 2024 | $20.29 | $20.17 | $0.12 | 7,665.0 | -0.77% |
| May 30, 2024 | $20.45 | $20.38 | $0.0698 | 6,342.0 | -0.34% |
| May 29, 2024 | $20.53 | $20.48 | $0.05 | 24,801.0 | -1.15% |
| May 28, 2024 | $20.82 | $20.72 | $0.0953 | 7,028.0 | +0.32% |
| May 24, 2024 | $20.68 | $20.63 | $0.05 | 5,015.0 | +0.49% |
| May 23, 2024 | $20.70 | $20.53 | $0.17 | 16,804.0 | -0.97% |
| May 22, 2024 | $20.94 | $20.72 | $0.22 | 6,520.0 | +0.02% |
| May 21, 2024 | $20.77 | $20.71 | $0.06 | 5,690.0 | -0.20% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2024 | $20.50 | $19.85 | $0.65 | 270,772.0 | +0.15% |
| 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% |
PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF Stock (MFEM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.42 | $17.19 | $1.23 | 520,819.0 | -5.98% |
| Nov, 2022 | $18.48 | $16.35 | $2.13 | 850,736.0 | +12.89% |
| Oct, 2022 | $17.02 | $16.03 | $0.994 | 828,191.0 | -1.24% |
| Sep, 2022 | $18.69 | $16.57 | $2.12 | 752,055.0 | -9.60% |
| Aug, 2022 | $18.98 | $18.16 | $0.82 | 1,087,476.0 | -0.44% |
| Jul, 2022 | $18.41 | $17.31 | $1.10 | 1,185,571.0 | -0.11% |
| Jun, 2022 | $20.28 | $18.23 | $2.05 | 432,397.0 | -8.18% |
| May, 2022 | $20.44 | $18.80 | $1.64 | 621,325.0 | +0.92% |
| Apr, 2022 | $21.44 | $19.62 | $1.82 | 616,019.0 | -5.31% |
| Mar, 2022 | $21.89 | $19.36 | $2.53 | 471,273.0 | -4.14% |
| Feb, 2022 | $23.61 | $20.92 | $2.69 | 324,270.0 | -4.03% |
| Jan, 2022 | $23.90 | $22.02 | $1.88 | 1,974,972.0 | -1.25% |
0.78%
Cap:
|
Volume (24h):