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

31.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 21.99 21.99 21.86 21.86 2,006 -0.16(-0.72%)
May 30, 2018 21.91 22.03 21.91 22.02 3,332 +0.37(+1.73%)
May 29, 2018 21.79 21.81 21.64 21.64 12,317 -0.48(-2.18%)
May 25, 2018 22.13 22.13 22.13 0 -0.12(-0.54%)
May 24, 2018 22.31 22.31 22.23 22.25 2,899 -0.11(-0.50%)
May 23, 2018 22.29 22.36 22.26 22.36 6,320 -0.22(-0.99%)
May 22, 2018 22.60 22.61 22.58 22.58 3,827 +0.02(+0.07%)
May 21, 2018 22.58 22.64 22.57 22.57 2,953 +0.14(+0.63%)
May 18, 2018 22.43 22.43 22.43 22.43 2,110 -0.07(-0.33%)
May 17, 2018 22.56 22.56 22.49 22.50 3,648 -0.00(-0.00%)
May 16, 2018 22.44 22.52 22.44 22.50 1,779 +0.04(+0.19%)
May 15, 2018 22.41 22.49 22.41 22.46 3,620 -0.17(-0.74%)
May 14, 2018 22.63 22.63 22.63 22.63 787 +0.02(+0.10%)
May 11, 2018 22.63 22.63 22.61 22.61 3,523 +0.10(+0.42%)
May 10, 2018 22.50 22.51 22.49 22.51 1,723 +0.12(+0.53%)
May 09, 2018 22.41 22.41 22.39 22.39 859 +0.12(+0.55%)
May 08, 2018 22.24 22.28 22.24 22.27 6,265 -0.14(-0.61%)
May 07, 2018 22.42 22.43 22.41 22.41 1,728 +0.04(+0.17%)
May 04, 2018 22.17 22.37 22.17 22.37 1,887 +0.07(+0.32%)
May 03, 2018 22.30 22.33 22.29 22.30 7,808 -0.03(-0.12%)
May 02, 2018 22.33 22.34 22.32 22.32 994 +0.06(+0.28%)
May 01, 2018 22.24 22.26 22.23 22.26 1,436 -0.05(-0.22%)
Apr 30, 2018 22.38 22.44 22.31 22.31 9,727 -0.13(-0.56%)
Apr 27, 2018 22.37 22.45 22.36 22.44 3,397 +0.04(+0.19%)
Apr 26, 2018 22.38 22.39 22.36 22.39 2,837 +0.14(+0.64%)
Apr 25, 2018 22.18 22.25 22.18 22.25 5,110 -0.02(-0.11%)
Apr 24, 2018 22.37 22.37 22.26 22.28 2,970 -0.09(-0.38%)
Apr 23, 2018 22.39 22.39 22.36 22.36 3,860 -0.02(-0.08%)
Apr 20, 2018 22.40 22.41 22.38 22.38 2,090 -0.07(-0.33%)
Apr 19, 2018 22.55 22.55 22.42 22.46 33,243 -0.13(-0.57%)
Apr 18, 2018 22.56 22.58 22.56 22.58 4,987 +0.13(+0.59%)
Apr 17, 2018 22.41 22.45 22.41 22.45 155,567 +0.13(+0.56%)
Apr 16, 2018 22.28 22.34 22.28 22.33 1,446 +0.06(+0.29%)
Apr 13, 2018 22.19 22.27 22.19 22.26 4,300 +0.01(+0.05%)
Apr 12, 2018 22.25 22.26 22.24 22.25 1,999 +0.07(+0.34%)
Apr 11, 2018 22.22 22.25 22.18 22.18 2,886 -0.08(-0.38%)
Apr 10, 2018 22.25 22.26 22.23 22.26 979 +0.20(+0.90%)
Apr 09, 2018 22.09 22.09 22.06 22.06 1,610 +0.27(+1.22%)
Apr 06, 2018 21.93 21.94 21.79 21.79 5,433 -0.07(-0.30%)
Apr 05, 2018 21.83 21.93 21.83 21.86 10,160 +0.15(+0.69%)
Apr 04, 2018 21.56 21.72 21.56 21.71 1,220 -0.05(-0.23%)
Apr 03, 2018 21.75 21.79 21.65 21.76 6,209 +0.12(+0.54%)
Apr 02, 2018 22.45 22.45 21.52 21.64 9,904 -0.35(-1.59%)
Mar 29, 2018 21.99 21.99 21.99 0 +0.22(+0.99%)
Mar 28, 2018 21.78 21.86 21.78 21.78 3,515 +0.14(+0.65%)
Mar 27, 2018 21.92 21.94 21.63 21.64 3,809 -0.07(-0.31%)
Mar 26, 2018 21.77 21.77 21.67 21.70 1,720 +0.24(+1.13%)
Mar 23, 2018 21.55 21.55 21.46 21.46 3,346 -0.21(-0.96%)
Mar 22, 2018 21.86 21.86 21.69 21.67 6,841 -0.41(-1.85%)
Mar 21, 2018 22.02 22.08 22.02 22.08 2,974 +0.04(+0.20%)
Mar 20, 2018 22.01 22.03 22.01 22.03 1,394 +0.08(+0.35%)
Mar 19, 2018 22.02 22.02 21.96 21.96 718 -0.22(-1.01%)
Mar 16, 2018 22.19 22.21 22.16 22.18 2,507 -0.02(-0.09%)
Mar 15, 2018 22.19 22.20 22.19 22.20 1,734 -0.02(-0.08%)
Mar 14, 2018 22.25 22.25 22.20 22.22 815 +0.05(+0.23%)
Mar 13, 2018 22.38 22.38 22.15 22.17 5,956 -0.13(-0.60%)
Mar 12, 2018 22.29 22.31 22.28 22.30 6,687 +0.02(+0.08%)
Mar 09, 2018 22.19 22.28 22.19 22.28 2,636 +0.16(+0.71%)
Mar 08, 2018 22.14 22.14 22.09 22.13 18,281 +0.09(+0.42%)
Mar 07, 2018 22.01 22.04 21.98 22.04 4,148 -0.12(-0.53%)
Mar 06, 2018 22.15 22.23 22.10 22.15 283,173 +0.18(+0.80%)
Mar 05, 2018 21.96 21.98 21.96 21.98 3,549 +0.13(+0.61%)
Mar 02, 2018 21.74 21.84 21.74 21.84 5,065 +0.04(+0.19%)
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.