MFDX - PIMCO RAFI Dynamic Multi-Factor International Equity ETF
IEX Last Trade
29.83
0.180 0.603%
Share volume: 0
Last Updated: Thu 26 Dec 2024 09:25:01 PM CET
PREVIOUS CLOSE
CHG
CHG%
$29.65
0.18
0.61%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $29.60 | $29.60 | $29.74 | $29.74 | $29.60 | $29.60 | $29.74 | $29.74 | 6,219 | $6,219.00 |
| 12/23/2024 | $29.53 | $29.53 | $29.67 | $29.67 | $29.41 | $29.41 | $29.67 | $29.67 | 59,958 | $59,958.00 |
| 12/20/2024 | $29.23 | $29.23 | $29.71 | $29.71 | $29.23 | $29.23 | $29.52 | $29.52 | 14,989 | $14,989.00 |
| 12/19/2024 | $29.76 | $29.76 | $29.76 | $29.76 | $29.45 | $29.45 | $29.53 | $29.53 | 133,398 | $133,398.00 |
| 12/18/2024 | $30.33 | $30.33 | $30.37 | $30.37 | $29.56 | $29.56 | $29.56 | $29.56 | 35,712 | $35,712.00 |
| 12/17/2024 | $30.27 | $30.27 | $30.43 | $30.43 | $30.27 | $30.27 | $30.34 | $30.34 | 30,844 | $30,844.00 |
| 12/16/2024 | $30.45 | $30.45 | $30.57 | $30.57 | $30.44 | $30.44 | $30.44 | $30.44 | 29,560 | $29,560.00 |
| 12/13/2024 | $30.66 | $30.66 | $30.66 | $30.66 | $30.53 | $30.53 | $30.57 | $30.57 | 48,974 | $48,974.00 |