Australia markets closed

PIMCO RAFI Dynamic Multi-Factor International Equity ETF (MFDX)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.99-0.14 (-0.45%)
At close: 03:36PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 202431.0031.0730.9930.9930.996,900
15 May 202430.9431.1330.9431.1331.1310,600
14 May 202430.8030.8730.7530.8730.8733,600
13 May 202430.6730.7230.6030.6130.6120,100
10 May 202430.6730.6730.6130.6430.649,100
09 May 202430.4430.6130.4430.6030.6035,300
08 May 202430.2430.4030.2430.3930.3913,600
07 May 202430.5030.5130.4130.4430.4434,500
06 May 202430.3830.4230.3530.4030.4010,400
03 May 202430.1930.2330.1030.2330.2315,300
02 May 202429.8730.0129.7629.9629.9624,100
01 May 202429.5629.8929.5229.5829.5840,000
30 Apr 202429.8829.8829.6329.6329.6316,100
29 Apr 202429.9230.0129.9229.9929.9918,100
26 Apr 202429.8229.8729.7529.8229.8212,100
25 Apr 202429.3829.6729.3329.6229.6223,800
24 Apr 202429.7829.7829.6829.7729.7717,500
23 Apr 202429.8029.8929.8029.8629.8613,000
22 Apr 202429.4329.6629.4329.5729.576,900
19 Apr 202429.3729.3729.2329.2829.2813,300
18 Apr 202429.3229.4129.2229.2629.2620,700
17 Apr 202429.3929.4329.2129.3029.308,600
16 Apr 202429.2629.3829.2029.2729.279,400
15 Apr 202430.0230.0429.5529.6129.6122,000
12 Apr 202429.9429.9929.6629.6829.6810,500
11 Apr 202430.1630.1729.9230.1330.1313,300
10 Apr 202430.1330.1329.9530.0630.0618,100
09 Apr 202430.5830.5930.3430.4730.4715,400
08 Apr 202430.4630.4930.4230.4530.4540,400
05 Apr 202430.1730.3330.1430.3130.3112,600
04 Apr 202430.6030.6130.2130.2330.2329,600
03 Apr 202430.2030.4730.2030.4230.4251,800
02 Apr 202430.1730.2230.1530.2230.2215,900
01 Apr 202430.5230.5230.3630.4330.4321,600
01 Apr 20240.13 Dividend
28 Mar 202430.6730.7430.6730.7030.5716,600
27 Mar 202430.6230.7730.6230.7630.6343,300
26 Mar 202430.6130.6430.6130.6130.4820,700
25 Mar 202430.4930.5730.4930.4930.3615,700
22 Mar 202430.6230.6230.5230.5330.4111,400
21 Mar 202430.6230.6730.5930.5930.4623,500
20 Mar 202430.2730.6130.2530.6030.4720,000
19 Mar 202430.1830.3330.1730.2830.1520,400
18 Mar 202430.2130.2230.1830.1830.0513,900
15 Mar 202430.2430.2530.1730.2030.077,900
14 Mar 202430.3530.3530.0430.0929.9717,800
13 Mar 202430.2330.3030.2330.2730.1413,600
12 Mar 202430.0630.2630.0630.2630.1315,300
11 Mar 202430.0430.0729.9630.0629.937,500
08 Mar 202430.4430.4430.2630.2730.1425,700
07 Mar 202430.3130.3630.2730.3430.21136,700
06 Mar 202430.0430.1130.0030.0329.909,600
05 Mar 202429.7429.8329.6629.7029.5731,100
04 Mar 202429.6929.7529.6729.6929.5621,900
01 Mar 202429.7229.7929.7229.7929.667,800
29 Feb 202429.6529.6529.4729.5529.4210,000
28 Feb 202429.5029.5429.5029.5129.394,900
27 Feb 202429.6029.6729.6029.6529.527,100
26 Feb 202429.6229.6229.5229.5829.469,000
23 Feb 202429.6129.6729.5929.6429.5120,900
22 Feb 202429.5629.5829.4929.5829.454,400
21 Feb 202429.2229.3029.2229.3029.1811,900
20 Feb 202429.2929.3129.2329.2629.148,200
16 Feb 202429.1529.2529.1329.1629.048,600
15 Feb 202428.9529.1528.9529.1329.017,200
14 Feb 202428.7128.8228.7028.8228.6916,700
13 Feb 202428.6028.6528.4328.5228.4011,300
12 Feb 202428.8829.0328.8828.9728.859,700
09 Feb 202428.8028.9128.7728.8928.776,700
08 Feb 202428.8128.8528.7228.8328.7115,100
07 Feb 202428.9528.9628.9128.9428.826,400
06 Feb 202428.8528.9828.8528.9828.8612,900
05 Feb 202428.8528.8528.7028.8228.7014,400
02 Feb 202429.0429.0628.9529.0428.9280,800
01 Feb 202429.0829.2729.0529.2629.1416,000
31 Jan 202429.2229.3328.9828.9928.8711,800
30 Jan 202429.0729.1129.0029.0828.9637,800
29 Jan 202428.9629.1428.9529.1429.028,700
26 Jan 202429.0129.0128.9328.9628.8437,600
25 Jan 202428.9228.9228.8228.9028.789,800
24 Jan 202429.0029.0128.8428.8528.7311,000
23 Jan 202428.6728.7328.6128.7328.6119,000
22 Jan 202428.7728.8628.7728.8028.6810,400
19 Jan 202428.5628.6828.4728.6828.5616,100
18 Jan 202428.6128.6628.5128.6628.54562,500
17 Jan 202428.3928.4728.3928.4728.352,900
16 Jan 202428.8628.8828.6928.7228.607,000
12 Jan 202429.2529.2729.1029.1429.0220,200
11 Jan 202429.1429.1428.8529.0728.958,600
10 Jan 202429.0429.1029.0229.0928.9714,000
09 Jan 202429.0029.0028.9328.9528.8212,700
08 Jan 202428.9829.1828.9829.1829.056,100
05 Jan 202428.8229.0928.8228.9028.7712,000
04 Jan 202428.7828.9528.7828.8428.729,100
03 Jan 202428.6828.7428.6028.7328.617,400
02 Jan 202428.8929.0328.8828.8828.7624,900
29 Dec 202329.1829.2629.1429.1729.059,400
28 Dec 202329.2529.2529.1229.1229.0052,700
28 Dec 20230.18 Dividend
27 Dec 202329.2729.4029.2729.3829.0810,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...