Quantcast

PIMCO RAFI Dynamic Multi-Factor International Equity ETF Historical Stock Prices

(ETF)
MFDX 
$26.1076
*  
0.1824
0.69%
Get MFDX Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading MFDX now


Community Rating:
View:    MFDX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2018 TO 19-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.07 26.12 25.9892 26.1076 3,632
06/19/2018 26.03 26.12 25.9892 26.1076 3,632
06/18/2018 26.308 26.308 26.29 26.29 2,326
06/15/2018 26.438 26.488 26.438 26.488 509
06/14/2018 26.739 26.739 26.739 26.739 411
06/13/2018 26.749 26.749 26.749 26.749 534
06/12/2018 26.7598 26.8 26.6955 26.6955 10,080
06/11/2018 26.8485 26.94 26.8485 26.889 3,185
06/08/2018 26.6483 26.6996 26.6483 26.6996 759
06/07/2018 26.82 26.84 26.8 26.8 863
06/06/2018 26.73 26.85 26.67 26.85 1,787
06/05/2018 26.63 26.63 26.5 26.565 10,753
06/04/2018 26.709 26.709 26.6725 26.69 1,995
06/01/2018 26.55 26.58 26.4996 26.579 2,184
05/31/2018 26.43 26.43 26.2798 26.2798 1,669
05/30/2018 26.3383 26.489 26.3383 26.4697 2,772
05/29/2018 26.2 26.22 26.0098 26.02 10,246
05/25/2018 26.6 26.64 26.54 26.6 8,879
05/24/2018 26.825 26.825 26.719 26.745 2,412
05/23/2018 26.8 26.88 26.76 26.88 5,258
05/22/2018 27.17 27.18 27.15 27.15 3,184
05/21/2018 27.15 27.22 27.1298 27.1298 2,457
05/18/2018 26.9699 26.97 26.96 26.9601 1,756
05/17/2018 27.1183 27.12 27.0403 27.049 3,035
05/16/2018 26.98 27.07 26.975 27.0501 1,480
05/15/2018 26.94 27.0332 26.94 27 3,012
05/14/2018 27.21 27.21 27.2017 27.2017 655
05/11/2018 27.21 27.21 27.175 27.175 2,931
05/10/2018 27.045 27.06 27.0399 27.06 1,434
05/09/2018 26.94 26.94 26.9183 26.9183 715
05/08/2018 26.74 26.79 26.74 26.771 5,212
05/07/2018 26.95 26.965 26.9348 26.9348 1,438
05/04/2018 26.65 26.89 26.65 26.89 1,570
05/03/2018 26.81 26.8418 26.801 26.804 6,495
05/02/2018 26.845 26.86 26.8301 26.8359 827
05/01/2018 26.739 26.76 26.7198 26.76 1,195
04/30/2018 26.91 26.9791 26.82 26.82 8,092
04/27/2018 26.89 26.99 26.88 26.9713 2,826
04/26/2018 26.8997 26.92 26.885 26.92 2,360
04/25/2018 26.66 26.7501 26.66 26.7501 4,251
04/24/2018 26.891 26.891 26.76 26.78 2,471
04/23/2018 26.9189 26.92 26.8802 26.8832 3,211
04/20/2018 26.93 26.9398 26.9052 26.9052 1,739
04/19/2018 27.11 27.11 26.951 26.995 27,653
04/18/2018 27.12 27.15 27.12 27.15 4,149
04/17/2018 26.941 26.99 26.938 26.99 129,407
04/16/2018 26.79 26.86 26.79 26.839 1,203
04/13/2018 26.68 26.769 26.68 26.7625 3,577
04/12/2018 26.749 26.7583 26.7389 26.7478 1,663
04/11/2018 26.715 26.75 26.6583 26.6583 2,401
04/10/2018 26.745 26.76 26.725 26.76 815
04/09/2018 26.561 26.561 26.52 26.52 1,340
04/06/2018 26.36 26.3696 26.19 26.2 4,520
04/05/2018 26.24 26.36 26.239 26.28 8,452
04/04/2018 25.92 26.115 25.92 26.1004 1,015
04/03/2018 26.15 26.2 26.0301 26.16 5,165
04/02/2018 26.99 26.99 25.87 26.02 8,239
03/29/2018 26.35 26.49 26.32 26.44 2,107
03/28/2018 26.18 26.28 26.18 26.18 2,924
03/27/2018 26.3559 26.37 26 26.0101 3,169
03/26/2018 26.165 26.165 26.052 26.0897 1,431
03/23/2018 25.906 25.906 25.799 25.799 2,784
03/22/2018 26.28 26.28 26.04 26.049 5,691
03/21/2018 26.4694 26.539 26.4694 26.539 2,474
03/20/2018 26.4583 26.486 26.4583 26.486 1,160
03/19/2018 26.4703 26.4703 26.3949 26.3949 598
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio