20.98
price down icon0.42%   -0.0895
after-market After Hours: 20.96 -0.0228 -0.11%
loading

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 August 01, 2025, is $20.98.
  • 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 89.03% to $20.98 now.
  • The 52-week high stock price for MFEM is $21.78, representing a 3.80% increase from the current share price, occurred on July 23, 2025.
  • The 52-week low stock price for MFEM is $16.74, indicating a -20.22% decrease from the current share price, occurred on April 08, 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $20.99 $20.93 $0.06 5,548.0 -0.42%
Jul 31, 2025 $21.15 $21.07 $0.0777 3,990.0 -1.05%
Jul 30, 2025 $21.41 $21.25 $0.16 5,160.0 -0.54%
Jul 29, 2025 $21.47 $21.41 $0.06 3,030.0 +0.14%
Jul 28, 2025 $21.45 $21.38 $0.07 3,997.0 -1.08%
Jul 25, 2025 $21.63 $21.54 $0.09 23,595.0 -0.34%
Jul 24, 2025 $21.73 $21.68 $0.053 8,560.0 -0.40%
Jul 23, 2025 $21.78 $21.73 $0.045 4,004.0 +0.82%
Jul 22, 2025 $21.61 $21.55 $0.0634 2,719.0 +0.25%
Jul 21, 2025 $21.60 $21.54 $0.06 4,583.0 +0.96%
Jul 18, 2025 $21.44 $21.33 $0.11 3,573.0 -0.21%
Jul 17, 2025 $21.39 $21.28 $0.11 7,975.0 +0.27%
Jul 16, 2025 $21.33 $21.16 $0.1663 5,611.0 +0.19%
Jul 15, 2025 $21.29 $21.24 $0.0495 1,898.0 -0.16%
Jul 14, 2025 $21.33 $21.29 $0.0442 6,996.0 +0.39%
Jul 11, 2025 $21.27 $21.24 $0.0274 2,289.0 -0.30%
Jul 10, 2025 $21.30 $21.22 $0.0822 12,642.0 +0.55%
Jul 09, 2025 $21.20 $21.14 $0.0563 2,427.0 -0.07%
Jul 08, 2025 $21.22 $21.17 $0.0416 4,455.0 +0.33%
Jul 07, 2025 $21.23 $21.07 $0.1562 6,151.0 -0.79%

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
Aug, 2025 $20.99 $20.93 $0.06 5,548.0 +0.00%
Jul, 2025 $21.78 $20.21 $1.57 149,963.0 -0.83%
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%

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%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):