Get the Stockscreener App
28.85
2.30%
0.6489
After Hours:
28.81
-0.0396
-0.14%
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 May 06, 2026, is $28.85.
- 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 159.91% to $28.85 now.
- The 52-week high stock price for MFEM is $28.00, representing a -2.94% increase from the current share price, occurred on May 01, 2026.
- The 52-week low stock price for MFEM is $19.26, indicating a -33.24% decrease from the current share price, occurred on May 08, 2025.
- The closing price of Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf (MFEM) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $28.87 | $28.51 | $0.3582 | 14,180.0 | +2.30% |
| May 05, 2026 | $28.29 | $28.11 | $0.18 | 4,659.0 | +2.16% |
| May 04, 2026 | $27.89 | $27.58 | $0.31 | 6,653.0 | -0.61% |
| May 01, 2026 | $28.00 | $27.67 | $0.33 | 9,553.0 | -0.04% |
| Apr 30, 2026 | $27.79 | $27.31 | $0.475 | 5,385.0 | +2.64% |
| Apr 29, 2026 | $27.25 | $27.04 | $0.21 | 9,643.0 | -0.57% |
| Apr 28, 2026 | $27.25 | $27.12 | $0.135 | 6,237.0 | +0.06% |
| Apr 27, 2026 | $27.28 | $27.15 | $0.13 | 50,380.0 | -0.30% |
| Apr 24, 2026 | $27.35 | $27.13 | $0.22 | 11,394.0 | +1.28% |
| Apr 23, 2026 | $27.26 | $26.74 | $0.518 | 7,882.0 | -1.82% |
| Apr 22, 2026 | $27.45 | $27.34 | $0.11 | 5,606.0 | +1.92% |
| Apr 21, 2026 | $27.26 | $26.90 | $0.36 | 6,636.0 | -1.41% |
| Apr 20, 2026 | $27.31 | $27.22 | $0.0933 | 3,445.0 | -0.64% |
| Apr 17, 2026 | $27.75 | $27.47 | $0.28 | 13,253.0 | +1.61% |
| Apr 16, 2026 | $27.09 | $26.91 | $0.175 | 18,356.0 | +0.46% |
| Apr 15, 2026 | $27.03 | $26.90 | $0.13 | 10,931.0 | -0.61% |
| Apr 14, 2026 | $27.10 | $26.96 | $0.136 | 7,017.0 | +1.77% |
| Apr 13, 2026 | $26.65 | $26.22 | $0.43 | 8,061.0 | +1.09% |
| Apr 10, 2026 | $26.45 | $26.27 | $0.185 | 24,535.0 | +0.07% |
| Apr 09, 2026 | $26.33 | $25.97 | $0.36 | 8,946.0 | +0.37% |
| Apr 08, 2026 | $26.35 | $26.02 | $0.33 | 40,416.0 | +5.01% |
| Apr 07, 2026 | $26.06 | $24.63 | $1.43 | 44,218.0 | +0.08% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $28.87 | $27.58 | $1.29 | 49,225.0 | +3.83% |
| Apr, 2026 | $27.79 | $24.42 | $3.36 | 335,628.0 | +11.05% |
| Mar, 2026 | $27.51 | $24.21 | $3.30 | 636,178.0 | -9.87% |
| Feb, 2026 | $27.93 | $25.06 | $2.87 | 306,466.0 | +9.56% |
| Jan, 2026 | $26.34 | $23.41 | $2.93 | 294,418.0 | +9.58% |
Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf Stock (MFEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.35 | $22.49 | $0.8559 | 149,276.0 | +2.50% |
| Nov, 2025 | $23.31 | $22.10 | $1.21 | 194,569.0 | -0.18% |
| Oct, 2025 | $23.24 | $21.46 | $1.78 | 246,700.0 | +1.22% |
| Sep, 2025 | $22.85 | $21.44 | $1.41 | 717,639.0 | +4.06% |
| Aug, 2025 | $22.01 | $20.93 | $1.08 | 170,051.0 | +2.69% |
| Jul, 2025 | $21.78 | $20.21 | $1.57 | 144,415.0 | -0.41% |
| 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% |
0.69%
Cap:
|
Volume (24h):