Quantcast

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

(ETF)
MFDX 
$24.9041
*  
0.3359
1.33%
Get MFDX Alerts
*Delayed - data as of Aug. 15, 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 15-MAY-2018 TO 15-AUG-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 N/A 24.96 24.89 24.9041 2,250
08/15/2018 24.9 24.96 24.89 24.9041 2,250
08/14/2018 25.311 25.3197 25.24 25.24 6,711
08/13/2018 25.38 25.409 25.24 25.24 9,838
08/10/2018 25.48 25.48 25.392 25.392 2,532
08/09/2018 25.96 25.985 25.9 25.915 5,071
08/08/2018 26.01 26.01 25.98 25.9896 1,967
08/07/2018 26.05 26.065 25.978 25.978 3,460
08/06/2018 25.79 25.849 25.75 25.8292 3,171
08/03/2018 25.81 25.9244 25.81 25.9244 3,242
08/02/2018 25.82 25.91 25.8 25.91 2,013
08/01/2018 26.13 26.13 26.085 26.088 2,799
07/31/2018 26.22 26.22 26.15 26.15 4,295
07/30/2018 26.21 26.27 26.15 26.1598 8,189
07/27/2018 26.26 26.26 26.155 26.1685 2,286
07/26/2018 26.16 26.18 26.0701 26.0744 2,077
07/25/2018 26.01 26.109 25.9478 26.109 7,228
07/24/2018 26.07 26.08 25.944 25.97 29,290
07/23/2018 25.8589 25.86 25.8483 25.8568 1,288
07/20/2018 25.82 25.9052 25.82 25.9052 5,554
07/19/2018 25.72 25.8192 25.67 25.77 4,160
07/18/2018 25.83 25.91 25.81 25.89 3,524
07/17/2018 25.83 25.87 25.77 25.84 4,361
07/16/2018 25.85 25.85 25.7648 25.7998 7,002
07/13/2018 25.74 25.808 25.72 25.808 5,549
07/12/2018 25.7 25.72 25.65 25.72 5,609
07/11/2018 25.75 25.79 25.5602 25.562 5,782
07/10/2018 25.99 26.029 25.99 26.029 1,834
07/09/2018 26.03 26.08 25.99 26.01 3,204
07/06/2018 25.759 25.88 25.7266 25.88 5,461
07/05/2018 25.61 25.62 25.55 25.59 26,541
07/03/2018 25.515 25.517 25.47 25.47 3,338
07/02/2018 25.33 25.33 25.25 25.32 10,021
06/29/2018 25.9 25.96 25.8786 25.8786 10,121
06/28/2018 25.68 25.808 25.68 25.808 7,699
06/27/2018 25.919 25.919 25.685 25.72 22,313
06/26/2018 25.9 25.96 25.88 25.96 8,829
06/25/2018 25.9233 25.93 25.8092 25.88 5,347
06/22/2018 26.21 26.28 26.18 26.18 9,694
06/21/2018 26.04 26.04 25.9361 25.97 7,877
06/20/2018 26.23 26.23 26.1208 26.1208 6,389
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MFDX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio