Pimco RAFI Multi-Factor Intl ETF (NY: MFDX )

31.82 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 21.81 21.81 21.76 21.76 1,071 -0.28(-1.25%)
Sep 27, 2018 22.03 22.04 22.01 22.04 965 -0.05(-0.24%)
Sep 26, 2018 22.00 22.09 22.00 22.09 2,319 +0.09(+0.41%)
Sep 25, 2018 22.03 22.03 21.99 22.00 3,247 +0.10(+0.47%)
Sep 24, 2018 21.96 21.96 21.89 21.90 3,390 -0.06(-0.27%)
Sep 21, 2018 21.96 21.96 21.94 21.96 1,785 -0.02(-0.08%)
Sep 20, 2018 21.86 21.97 21.86 21.97 2,083 +0.24(+1.09%)
Sep 19, 2018 21.70 21.76 21.70 21.74 8,323 +0.04(+0.19%)
Sep 18, 2018 21.64 21.70 21.64 21.70 2,538 +0.18(+0.82%)
Sep 17, 2018 21.52 21.53 21.52 21.52 7,437 +0.13(+0.59%)
Sep 14, 2018 21.44 21.44 21.34 21.39 6,190 +0.02(+0.09%)
Sep 13, 2018 21.39 21.39 21.38 21.38 3,751 +0.12(+0.58%)
Sep 12, 2018 21.21 21.25 21.21 21.25 1,470 +0.12(+0.58%)
Sep 11, 2018 21.04 21.14 21.04 21.13 1,436 -0.02(-0.10%)
Sep 10, 2018 21.12 21.17 21.12 21.15 9,342 +0.19(+0.92%)
Sep 07, 2018 20.94 21.02 20.94 20.96 3,333 -0.15(-0.72%)
Sep 06, 2018 21.17 21.17 21.11 21.11 402 -0.08(-0.36%)
Sep 05, 2018 21.25 21.25 21.17 21.18 4,284 -0.16(-0.73%)
Sep 04, 2018 21.28 21.34 21.28 21.34 3,125 -0.20(-0.91%)
Aug 31, 2018 21.54 21.54 21.54 0 -0.19(-0.86%)
Aug 30, 2018 21.72 21.73 21.72 21.72 4,819 -0.15(-0.70%)
Aug 29, 2018 21.80 21.89 21.80 21.87 4,612 +0.07(+0.33%)
Aug 28, 2018 21.82 21.84 21.78 21.80 10,416 +0.03(+0.12%)
Aug 27, 2018 21.68 21.78 21.68 21.78 916 +0.25(+1.16%)
Aug 24, 2018 21.54 21.56 21.53 21.53 1,904 +0.14(+0.68%)
Aug 23, 2018 21.43 21.45 21.38 21.38 5,914 -0.15(-0.71%)
Aug 22, 2018 21.53 21.54 21.49 21.54 13,828 +0.09(+0.40%)
Aug 21, 2018 21.42 21.49 21.42 21.45 5,586 +0.14(+0.65%)
Aug 20, 2018 21.28 21.33 21.28 21.31 4,900 +0.06(+0.30%)
Aug 17, 2018 21.09 21.25 21.07 21.25 13,691 +0.13(+0.64%)
Aug 16, 2018 21.15 21.15 21.12 21.12 1,446 +0.20(+0.95%)
Aug 15, 2018 20.91 20.97 20.91 20.92 2,678 -0.28(-1.33%)
Aug 14, 2018 21.26 21.27 21.20 21.20 7,989 +0.00(+0.00%)
Aug 13, 2018 21.32 21.34 21.20 21.20 11,712 -0.13(-0.59%)
Aug 10, 2018 21.40 21.40 21.33 21.33 2,976 -0.44(-2.03%)
Aug 09, 2018 21.81 21.83 21.75 21.77 6,037 -0.06(-0.29%)
Aug 08, 2018 21.85 21.85 21.82 21.83 2,341 +0.01(+0.04%)
Aug 07, 2018 21.88 21.89 21.82 21.82 4,119 +0.12(+0.58%)
Aug 06, 2018 21.66 21.71 21.63 21.70 3,775 -0.08(-0.35%)
Aug 03, 2018 21.68 21.77 21.68 21.77 3,809 +0.01(+0.04%)
Aug 02, 2018 21.69 21.76 21.67 21.76 2,396 -0.15(-0.68%)
Aug 01, 2018 21.95 21.95 21.91 21.91 3,332 -0.05(-0.24%)
Jul 31, 2018 22.02 22.02 21.96 21.96 5,113 -0.01(-0.04%)
Jul 30, 2018 22.02 22.07 21.96 21.97 9,749 -0.01(-0.04%)
Jul 27, 2018 22.06 22.06 21.97 21.98 2,619 +0.08(+0.36%)
Jul 26, 2018 21.99 21.90 21.90 2,472 -0.03(-0.13%)
Jul 25, 2018 21.85 21.93 21.79 21.93 8,605 +0.12(+0.54%)
Jul 24, 2018 21.90 21.91 21.79 21.81 34,871 +0.10(+0.44%)
Jul 23, 2018 21.72 21.72 21.71 21.72 1,533 -0.04(-0.19%)
Jul 20, 2018 21.69 21.76 21.69 21.76 6,612 +0.11(+0.52%)
Jul 19, 2018 21.60 21.69 21.56 21.65 4,952 -0.10(-0.46%)
Jul 18, 2018 21.70 21.76 21.68 21.75 4,195 +0.04(+0.19%)
Jul 17, 2018 21.70 21.73 21.65 21.70 5,191 +0.03(+0.16%)
Jul 16, 2018 21.71 21.71 21.64 21.67 8,336 -0.01(-0.03%)
Jul 13, 2018 21.62 21.68 21.60 21.68 6,606 +0.07(+0.34%)
Jul 12, 2018 21.59 21.60 21.54 21.60 6,677 +0.13(+0.62%)
Jul 11, 2018 21.63 21.66 21.47 21.47 6,883 -0.39(-1.79%)
Jul 10, 2018 21.83 21.86 21.83 21.86 2,183 +0.02(+0.07%)
Jul 09, 2018 21.91 21.74 21.85 3,814 +0.11(+0.50%)
Jul 06, 2018 21.64 21.74 21.61 21.74 6,501 +0.24(+1.13%)
Jul 05, 2018 21.51 21.52 21.46 21.49 31,598 +0.10(+0.47%)
Jul 03, 2018 21.39 21.39 21.39 0 +0.13(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.