PIMCO RAFI Dynamic Multi-Factor Emerg Mkts Eq ETF (MFEM)

MFEM
🏛️ États-Unis →
22.27
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 19.15 19.25 19.15 19.18 0.0M
2023-12-28 19.25 19.25 19.14 19.15 0.1M
2023-12-27 19.16 19.18 19.14 19.15 0.0M
2023-12-26 19.08 19.09 19.03 19.07 0.0M
2023-12-22 18.87 18.95 18.85 18.92 0.1M
2023-12-21 18.82 18.89 18.79 18.89 0.0M
2023-12-20 18.75 18.77 18.55 18.55 0.0M
2023-12-19 18.69 18.83 18.69 18.80 0.0M
2023-12-18 18.67 18.71 18.63 18.68 0.0M
2023-12-15 18.75 18.83 18.71 18.71 0.0M
2023-12-14 18.84 18.85 18.79 18.84 0.0M
2023-12-13 18.28 18.59 18.22 18.59 0.0M
2023-12-12 18.30 18.33 18.26 18.33 0.0M
2023-12-11 18.25 18.33 18.25 18.33 0.0M
2023-12-08 18.22 18.27 18.22 18.25 0.0M
2023-12-07 18.30 18.32 18.26 18.31 0.0M
2023-12-06 18.35 18.38 18.24 18.24 0.0M
2023-12-05 18.20 18.26 18.20 18.23 0.0M
2023-12-04 18.37 18.40 18.31 18.35 0.0M
2023-12-01 18.35 18.55 18.35 18.54 0.0M
2023-11-30 18.40 18.42 18.38 18.42 0.0M
2023-11-29 18.44 18.48 18.39 18.39 0.0M
2023-11-28 18.43 18.50 18.42 18.49 0.0M
2023-11-27 18.31 18.35 18.29 18.32 0.0M
2023-11-24 18.36 18.41 18.32 18.38 0.0M
2023-11-22 18.34 18.35 18.31 18.32 0.0M
2023-11-21 18.45 18.49 18.37 18.41 0.0M
2023-11-20 18.33 18.51 18.33 18.49 0.0M
2023-11-17 18.24 18.29 18.24 18.27 0.0M
2023-11-16 18.18 18.22 18.18 18.22 0.0M
2023-11-15 18.24 18.34 18.24 18.29 0.0M
2023-11-14 18.01 18.25 18.01 18.22 0.0M
2023-11-13 17.64 17.77 17.64 17.74 0.1M
2023-11-10 17.59 17.71 17.59 17.70 0.0M
2023-11-09 17.76 17.79 17.58 17.59 0.0M
2023-11-08 17.79 17.81 17.71 17.73 0.0M
2023-11-07 17.74 17.83 17.71 17.79 0.0M
2023-11-06 17.96 17.96 17.88 17.89 0.0M
2023-11-03 17.67 17.78 17.66 17.75 0.0M
2023-11-02 17.43 17.48 17.41 17.48 0.0M
2023-11-01 17.03 17.16 17.03 17.16 0.0M
2023-10-31 17.00 17.01 16.91 17.01 0.0M
2023-10-30 17.23 17.23 17.10 17.15 0.0M
2023-10-27 17.15 17.15 16.96 17.00 0.0M
2023-10-26 17.04 17.07 16.99 17.04 0.0M
2023-10-25 17.17 17.17 17.09 17.10 0.0M
2023-10-24 17.23 17.31 17.23 17.30 0.0M
2023-10-23 17.02 17.15 16.96 17.08 0.0M
2023-10-20 17.24 17.24 17.10 17.13 0.0M
2023-10-19 17.40 17.42 17.30 17.34 0.0M
2023-10-18 17.61 17.61 17.31 17.42 0.1M
2023-10-17 17.69 17.79 17.69 17.75 0.0M
2023-10-16 17.77 17.88 17.77 17.86 0.0M
2023-10-13 17.83 17.83 17.68 17.71 0.0M
2023-10-12 17.86 17.86 17.76 17.78 0.0M
2023-10-11 17.92 17.95 17.87 17.95 0.0M
2023-10-10 17.77 17.96 17.77 17.96 0.0M
2023-10-09 17.63 17.75 17.61 17.75 0.0M
2023-10-06 17.55 17.79 17.55 17.76 0.0M
2023-10-05 17.50 17.57 17.47 17.56 0.0M
2023-10-04 17.59 17.59 17.45 17.51 0.3M
2023-10-03 17.70 17.70 17.59 17.59 0.0M
2023-10-02 17.91 17.91 17.78 17.83 0.0M
2023-09-29 18.29 18.30 18.13 18.13 0.0M
2023-09-28 18.06 18.14 18.06 18.14 0.0M
2023-09-27 18.14 18.14 18.00 18.05 0.0M
2023-09-26 18.20 18.20 18.04 18.06 0.0M
2023-09-25 18.30 18.35 18.30 18.34 0.0M
2023-09-22 18.49 18.53 18.43 18.44 0.0M
2023-09-21 18.29 18.32 18.27 18.27 0.0M
2023-09-20 18.64 18.71 18.54 18.54 0.0M
2023-09-19 18.59 18.60 18.52 18.59 0.0M
2023-09-18 18.66 18.67 18.64 18.65 0.0M
2023-09-15 18.75 18.75 18.65 18.65 0.0M
2023-09-14 18.58 18.72 18.58 18.71 0.0M
2023-09-13 18.56 18.60 18.49 18.49 0.0M
2023-09-12 18.44 18.52 18.44 18.52 0.0M
2023-09-11 18.59 18.60 18.54 18.60 0.0M
2023-09-08 18.48 18.51 18.42 18.45 0.0M
2023-09-07 18.42 18.44 18.38 18.40 0.0M
2023-09-06 18.57 18.62 18.50 18.51 0.0M
2023-09-05 18.62 18.63 18.56 18.59 0.0M
2023-09-01 18.69 18.70 18.62 18.65 0.0M
2023-08-31 18.58 18.58 18.50 18.51 0.0M
2023-08-30 18.67 18.71 18.67 18.67 0.0M
2023-08-29 18.70 18.76 18.70 18.76 0.0M
2023-08-28 18.53 18.56 18.49 18.55 0.0M
2023-08-25 18.37 18.42 18.34 18.38 0.0M
2023-08-24 18.49 18.49 18.37 18.37 0.0M
2023-08-23 18.26 18.50 18.26 18.48 0.0M
2023-08-22 18.25 18.26 18.22 18.24 0.0M
2023-08-21 18.20 18.22 18.14 18.21 0.0M
2023-08-18 18.11 18.19 18.11 18.17 0.0M
2023-08-17 18.38 18.41 18.29 18.29 0.0M
2023-08-16 18.30 18.39 18.26 18.27 0.0M
2023-08-15 18.36 18.39 18.31 18.33 0.0M
2023-08-14 18.45 18.48 18.42 18.45 0.0M
2023-08-11 18.59 18.65 18.52 18.57 0.0M
2023-08-10 18.92 18.92 18.74 18.75 0.0M
2023-08-09 18.81 18.84 18.75 18.81 0.0M
2023-08-08 18.72 18.81 18.67 18.81 0.1M
2023-08-07 18.94 18.94 18.90 18.92 0.0M
2023-08-04 18.99 19.11 18.93 18.94 0.0M
2023-08-03 18.90 18.96 18.88 18.92 0.0M
2023-08-02 18.99 18.99 18.78 18.92 0.0M
2023-08-01 19.37 19.37 19.29 19.31 0.0M
2023-07-31 19.49 19.59 19.49 19.56 0.0M
2023-07-28 19.47 19.53 19.47 19.53 0.0M
2023-07-27 19.40 19.40 19.15 19.15 0.0M
2023-07-26 19.30 19.49 19.30 19.46 0.0M
2023-07-25 19.43 19.43 19.40 19.42 0.0M
2023-07-24 19.13 19.24 19.13 19.21 0.0M
2023-07-21 18.92 18.95 18.90 18.92 0.0M
2023-07-20 18.90 18.92 18.82 18.85 0.0M
2023-07-19 18.96 18.96 18.83 18.87 0.0M
2023-07-18 18.94 18.97 18.87 18.92 0.0M
2023-07-17 18.87 19.01 18.87 18.99 0.0M
2023-07-14 19.02 19.04 18.94 18.98 0.0M
2023-07-13 18.94 18.99 18.94 18.99 0.0M
2023-07-12 18.74 18.78 18.72 18.77 0.0M
2023-07-11 18.33 18.44 18.33 18.43 0.0M
2023-07-10 18.17 18.28 18.17 18.27 0.0M
2023-07-07 18.25 18.34 18.24 18.29 0.0M
2023-07-06 18.24 18.26 18.10 18.13 0.0M
2023-07-05 18.48 18.49 18.44 18.47 0.0M
2023-07-03 18.50 18.63 18.50 18.57 0.0M
2023-06-30 18.61 18.65 18.60 18.61 0.0M
2023-06-29 18.44 18.47 18.43 18.46 0.1M
2023-06-28 18.43 18.55 18.43 18.52 0.0M
2023-06-27 18.62 18.62 18.57 18.60 0.0M
2023-06-26 18.44 18.51 18.42 18.46 0.0M
2023-06-23 18.39 18.43 18.39 18.43 0.0M
2023-06-22 18.68 18.69 18.64 18.66 0.0M
2023-06-21 18.72 18.79 18.72 18.76 0.0M
2023-06-20 18.72 18.72 18.64 18.68 0.0M
2023-06-16 19.04 19.04 18.98 18.98 0.0M
2023-06-15 18.99 19.05 18.98 19.05 0.0M
2023-06-14 18.86 18.95 18.82 18.90 0.0M
2023-06-13 18.77 18.84 18.74 18.78 0.0M
2023-06-12 18.65 18.70 18.63 18.68 0.0M
2023-06-09 18.72 18.72 18.66 18.68 0.0M
2023-06-08 18.48 18.61 18.48 18.61 0.0M
2023-06-07 18.46 18.52 18.36 18.39 0.0M
2023-06-06 18.31 18.47 18.30 18.47 0.0M
2023-06-05 18.25 18.33 18.25 18.29 0.0M
2023-06-02 18.26 18.33 18.26 18.32 0.0M
2023-06-01 17.79 18.02 17.79 17.98 0.0M
2023-05-31 17.78 17.78 17.68 17.78 0.0M
2023-05-30 17.94 17.94 17.84 17.93 0.0M
2023-05-26 18.00 18.09 18.00 18.06 0.0M
2023-05-25 17.87 17.87 17.79 17.81 0.0M
2023-05-24 17.99 18.00 17.91 17.91 0.0M
2023-05-23 18.08 18.15 18.00 18.00 0.0M
2023-05-22 18.21 18.30 18.21 18.21 0.0M
2023-05-19 18.17 18.19 18.13 18.15 0.0M
2023-05-18 18.12 18.15 18.06 18.15 0.0M
2023-05-17 18.12 18.19 18.11 18.15 0.0M
2023-05-16 18.17 18.20 18.08 18.08 0.0M
2023-05-15 18.20 18.30 18.19 18.29 0.0M
2023-05-12 18.15 18.15 18.03 18.08 0.0M
2023-05-11 18.24 18.27 18.16 18.24 0.0M
2023-05-10 18.46 18.46 18.29 18.38 0.0M
2023-05-09 18.37 18.41 18.37 18.39 0.0M
2023-05-08 18.48 18.49 18.43 18.46 0.0M
2023-05-05 18.25 18.36 18.25 18.36 0.0M
2023-05-04 18.18 18.20 18.14 18.19 0.0M
2023-05-03 18.06 18.15 18.04 18.04 0.0M
2023-05-02 18.01 18.05 18.01 18.05 0.0M
2023-05-01 18.21 18.22 18.10 18.14 0.0M
2023-04-28 18.15 18.21 18.15 18.20 0.0M
2023-04-27 18.08 18.16 18.08 18.14 0.0M
2023-04-26 18.01 18.04 17.95 17.96 0.0M
2023-04-25 17.99 17.99 17.87 17.90 0.0M
2023-04-24 18.12 18.15 18.10 18.15 0.0M
2023-04-21 18.17 18.29 18.05 18.12 0.0M
2023-04-20 18.23 18.35 18.23 18.28 0.1M
2023-04-19 18.26 18.31 18.24 18.25 0.0M
2023-04-18 18.48 18.48 18.41 18.44 0.0M
2023-04-17 18.40 18.47 18.39 18.47 0.0M
2023-04-14 18.42 18.42 18.34 18.40 0.0M
2023-04-13 18.41 18.53 18.41 18.47 0.0M
2023-04-12 18.39 18.41 18.28 18.32 0.0M
2023-04-11 18.21 18.29 18.21 18.24 0.0M
2023-04-10 17.94 18.05 17.84 18.00 0.1M
2023-04-06 17.96 18.08 17.95 18.01 0.0M
2023-04-05 18.16 18.16 18.01 18.06 0.0M
2023-04-04 18.07 18.14 18.07 18.13 0.0M
2023-04-03 17.99 18.11 17.99 18.09 0.0M
2023-03-31 18.16 18.26 18.08 18.12 0.0M
2023-03-30 18.12 18.17 18.09 18.17 0.0M
2023-03-29 17.94 18.00 17.93 17.98 0.0M
2023-03-28 17.85 17.94 17.85 17.91 0.0M
2023-03-27 17.71 17.78 17.70 17.78 0.0M
2023-03-24 17.68 17.81 17.68 17.80 0.0M
2023-03-23 18.02 18.09 17.87 17.92 0.0M
2023-03-22 17.79 17.97 17.77 17.77 0.0M
2023-03-21 17.78 17.78 17.68 17.74 0.0M
2023-03-20 17.47 17.66 17.47 17.60 0.0M
2023-03-17 17.75 17.75 17.62 17.64 0.0M
2023-03-16 17.51 17.76 17.51 17.73 0.0M
2023-03-15 17.48 17.52 17.40 17.49 0.0M
2023-03-14 17.72 17.79 17.69 17.75 0.0M
2023-03-13 17.82 17.89 17.82 17.83 0.0M
2023-03-10 17.93 17.95 17.79 17.83 0.0M
2023-03-09 18.03 18.06 17.87 17.87 0.0M
2023-03-08 18.13 18.23 18.13 18.21 0.0M
2023-03-07 18.28 18.28 18.07 18.11 0.0M
2023-03-06 18.30 18.36 18.24 18.28 0.0M
2023-03-03 18.17 18.29 18.17 18.28 0.0M
2023-03-02 17.97 18.09 17.96 18.06 0.0M
2023-03-01 18.01 18.04 17.96 17.99 0.0M
2023-02-28 17.78 17.79 17.70 17.72 0.0M
2023-02-27 17.79 17.84 17.77 17.79 0.0M
2023-02-24 17.73 17.75 17.70 17.75 0.0M
2023-02-23 18.11 18.15 17.99 18.09 0.0M
2023-02-22 18.00 18.04 17.92 17.98 0.0M
2023-02-21 18.15 18.20 18.08 18.08 0.0M
2023-02-17 18.14 18.17 18.09 18.17 0.0M
2023-02-16 18.13 18.33 18.13 18.24 0.1M
2023-02-15 18.11 18.22 18.11 18.22 0.1M
2023-02-14 18.25 18.29 18.23 18.29 0.0M
2023-02-13 18.10 18.22 18.10 18.22 0.0M
2023-02-10 18.09 18.11 18.09 18.11 0.0M
2023-02-09 18.29 18.29 18.15 18.15 0.0M
2023-02-08 18.20 18.23 18.19 18.21 0.0M
2023-02-07 18.14 18.23 18.07 18.23 0.0M
2023-02-06 18.13 18.19 18.08 18.18 0.0M
2023-02-03 18.55 18.55 18.38 18.39 0.0M
2023-02-02 18.79 18.79 18.64 18.68 0.0M
2023-02-01 18.60 18.89 18.60 18.81 0.0M
2023-01-31 18.64 18.74 18.64 18.74 0.0M
2023-01-30 18.79 18.83 18.74 18.74 0.0M
2023-01-27 19.02 19.06 18.98 19.01 0.0M
2023-01-26 19.05 19.10 18.97 19.10 0.0M
2023-01-25 18.82 18.97 18.78 18.96 0.0M
2023-01-24 18.90 18.96 18.81 18.90 0.0M
2023-01-23 18.83 19.08 18.81 19.01 0.1M
2023-01-20 18.62 18.81 18.62 18.80 0.0M
2023-01-19 18.52 18.58 18.50 18.54 0.0M
2023-01-18 18.63 18.65 18.38 18.40 0.1M
2023-01-17 18.43 18.50 18.41 18.50 0.1M
2023-01-13 18.37 18.46 18.36 18.46 0.1M
2023-01-12 18.24 18.35 18.24 18.35 0.0M
2023-01-11 18.09 18.16 18.09 18.13 0.0M
2023-01-10 18.04 18.14 18.04 18.13 0.0M
2023-01-09 18.13 18.20 18.10 18.10 0.0M
2023-01-06 17.80 18.03 17.80 18.03 0.0M
2023-01-05 17.62 17.63 17.54 17.61 0.0M
2023-01-04 17.64 17.72 17.57 17.72 0.0M
2023-01-03 17.53 17.62 17.46 17.46 0.0M