Skip to main content
PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)
NYSEARCA: MFEM · Real-Time Price · USD
27.23
+0.02 (0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MFEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.2027.2627.1227.2327.230.06%6,237
Apr 27, 202627.2827.2827.1527.2127.21-0.30%50,380
Apr 24, 202627.1327.3527.1327.2927.291.28%11,394
Apr 23, 202627.1727.2626.7426.9526.95-1.82%7,882
Apr 22, 202627.3427.4527.3427.4427.441.92%5,614
Apr 21, 202627.2627.2626.9026.9326.93-1.41%6,636
Apr 20, 202627.2227.3127.2227.3127.31-0.64%3,445
Apr 17, 202627.5427.7527.4727.4927.491.61%13,253
Apr 16, 202627.0227.0926.9127.0627.060.46%18,356
Apr 15, 202626.9327.0326.9026.9326.93-0.61%10,931
Apr 14, 202626.9727.1026.9627.1027.101.77%7,017
Apr 13, 202626.2226.6526.2226.6226.621.09%8,061
Apr 10, 202626.3726.4626.2726.3426.340.07%24,535
Apr 9, 202626.1126.3325.9726.3226.320.37%8,946
Apr 8, 202626.3526.3526.0226.2226.225.01%40,416
Apr 7, 202624.8826.0624.6324.9724.970.08%44,218
Apr 6, 202625.0725.0724.8624.9524.950.22%18,274
Apr 2, 202624.4225.1124.4224.9024.90-0.50%22,195
Apr 1, 202624.9725.1824.9225.0225.02-12,818
Mar 31, 202624.3425.0224.3425.0224.872.92%12,269
Mar 30, 202624.6624.6624.2124.3124.16-0.73%15,054
Mar 27, 202624.4824.6424.4424.4924.340.25%15,431
Mar 26, 202624.9224.9224.4324.4324.28-2.90%28,832
Mar 25, 202625.2025.3125.0625.1625.011.61%19,435
Mar 24, 202624.7624.9724.6924.7624.61-2.17%19,993
Mar 23, 202624.9425.5424.9425.3125.162.80%50,550
Mar 20, 202625.1325.1524.6024.6224.47-3.72%55,843
Mar 19, 202625.0425.6224.9725.5725.420.39%7,343
Mar 18, 202625.6425.7025.4425.4725.32-1.47%35,338
Mar 17, 202625.9825.9825.8025.8525.700.78%104,792
Mar 16, 202625.3725.6525.2225.6525.503.26%45,520
Mar 13, 202625.2425.3424.8424.8424.69-0.48%7,336
Mar 12, 202625.3825.3824.9524.9624.81-2.50%10,322
Mar 11, 202625.5625.6325.4825.6025.450.41%6,793
Mar 10, 202625.5425.9425.4225.5025.34-0.25%28,828
Mar 9, 202624.8825.6524.7125.5625.411.63%29,341
Mar 6, 202624.9225.2624.8525.1525.00-0.30%19,391
Mar 5, 202625.4125.5924.9425.2325.07-2.42%15,163
Mar 4, 202625.6626.1025.5825.8525.70-0.39%30,032
Mar 3, 202625.6925.9925.0225.9525.79-5.26%63,674
Mar 2, 202627.0627.5127.0627.3927.23-1.33%14,898
Feb 27, 202627.5827.7627.5727.7627.590.24%8,304
Feb 26, 202627.8827.8827.4627.6927.53-0.73%10,820
Feb 25, 202627.9027.9327.7527.9027.731.96%14,993
Feb 24, 202627.1927.4427.1727.3627.201.18%24,636
Feb 23, 202627.2427.2627.0127.0426.88-0.59%17,442
Feb 20, 202626.6927.2326.6927.2027.042.14%15,801
Feb 19, 202626.4626.6326.4526.6326.470.18%24,846
Feb 18, 202626.5526.7426.5126.5826.420.46%21,668
Feb 17, 202626.4026.5326.1926.4626.30-0.26%10,188
Feb 13, 202626.3726.5726.2026.5326.370.29%13,581
Feb 12, 202626.8826.8826.4026.4526.29-1.13%11,186
Feb 11, 202626.5226.7726.4126.7626.592.34%25,698
Feb 10, 202626.2026.2026.1026.1425.99-0.03%14,994
Feb 9, 202625.9226.1525.8926.1525.991.27%8,107
Feb 6, 202625.5325.8525.5325.8225.672.37%17,402
Feb 5, 202625.3325.5125.1725.2225.07-0.90%13,827
Feb 4, 202625.8525.8525.3525.4525.30-0.29%27,637
Feb 3, 202625.5725.6125.3625.5325.371.09%14,408
Feb 2, 202625.0625.2925.0625.2525.10-0.34%10,928
Jan 30, 202625.6025.7325.2625.3425.19-3.07%21,598
Jan 29, 202626.3426.3425.7826.1425.980.05%30,489
Jan 28, 202626.1026.1325.9326.1325.970.74%21,263
Jan 27, 202625.6925.9825.6925.9325.781.72%17,600
Jan 26, 202625.4625.6025.4625.5025.340.21%11,894
Jan 23, 202625.1525.4525.1525.4425.290.76%12,491
Jan 22, 202625.2425.3725.2425.2525.100.59%21,488
Jan 21, 202624.9525.1424.9525.1024.952.00%12,107
Jan 20, 202624.6224.7624.5924.6124.460.61%26,499
Jan 16, 202624.4524.4624.3524.4624.31-0.57%8,625
Jan 15, 202624.5924.7424.5424.6024.450.48%21,115
Jan 14, 202624.3824.4824.3824.4824.340.88%12,557
Jan 13, 202624.3524.3524.2124.2724.12-0.05%7,014
Jan 12, 202624.0224.2824.0224.2824.131.41%13,808
Jan 9, 202623.8323.9723.8323.9423.800.77%3,286
Jan 8, 202623.6823.7623.6823.7623.62-0.58%9,647
Jan 7, 202623.9223.9623.8723.9023.76-0.44%8,152
Jan 6, 202623.9024.0123.9024.0023.861.16%10,682
Jan 5, 202623.6023.7523.5723.7323.590.97%9,758
Jan 2, 202623.4523.5523.4123.5023.361.63%14,354
Dec 31, 202523.1423.2523.0723.1222.98-0.84%16,272
Dec 30, 202523.2623.3523.2623.3223.110.53%10,466
Dec 29, 202523.1723.2023.1423.2022.99-0.39%3,465
Dec 26, 202523.1823.2923.1823.2923.080.29%4,575
Dec 24, 202523.1423.2223.1423.2223.010.77%12,882
Dec 23, 202522.9123.0622.9123.0422.840.30%8,011
Dec 22, 202522.9522.9822.9322.9722.770.49%8,012
Dec 19, 202522.8522.8922.8522.8622.660.79%5,303
Dec 18, 202522.7022.7722.6822.6822.480.84%8,206
Dec 17, 202522.6922.7122.4922.4922.29-0.59%4,522
Dec 16, 202522.6322.6622.5522.6322.42-0.78%8,380
Dec 15, 202522.8722.9022.8022.8122.600.35%5,231
Dec 12, 202522.9422.9422.6922.7322.52-0.81%4,016
Dec 11, 202522.8522.9322.8422.9122.70-0.19%5,170
Dec 10, 202522.7822.9922.7822.9522.750.65%3,186
Dec 9, 202522.6922.8522.6922.8022.60-0.19%7,956
Dec 8, 202523.0623.0622.8122.8522.64-0.78%14,806
Dec 5, 202523.1223.2023.0023.0322.820.62%2,308
Dec 4, 202522.9122.9122.8622.8922.68-0.03%3,670
Dec 3, 202522.8722.9022.8022.8922.690.20%12,761