PIMCO RAFI Dynamic Multi-Factor Internatl Eqty ETF (MFDX)

MFDX
🏛️ Vereinigte Staaten →
36.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 29.37 29.44 29.37 29.42 0.0M
2021-12-30 29.51 29.52 29.38 29.38 0.0M
2021-12-29 29.90 29.92 29.85 29.92 0.0M
2021-12-28 29.91 29.97 29.88 29.88 0.0M
2021-12-27 29.67 29.85 29.67 29.85 0.0M
2021-12-23 29.62 29.71 29.42 29.67 0.0M
2021-12-22 29.15 29.50 29.15 29.50 0.0M
2021-12-21 28.99 29.24 28.99 29.23 0.0M
2021-12-20 28.70 28.87 28.70 28.87 0.0M
2021-12-17 29.26 29.26 28.98 28.98 0.0M
2021-12-16 29.48 29.48 29.36 29.37 0.0M
2021-12-15 28.96 29.32 28.96 29.32 0.0M
2021-12-14 29.12 29.12 28.95 28.98 0.0M
2021-12-13 29.31 29.31 29.12 29.12 0.0M
2021-12-10 29.38 29.46 29.38 29.45 0.0M
2021-12-09 29.39 29.39 29.39 29.39 0.0M
2021-12-08 29.59 29.64 29.57 29.64 0.0M
2021-12-07 29.60 29.61 29.60 29.60 0.0M
2021-12-06 28.92 29.06 28.92 29.02 0.0M
2021-12-03 28.71 28.73 28.59 28.72 0.0M
2021-12-02 28.67 28.77 28.67 28.77 0.0M
2021-12-01 28.94 29.05 28.39 28.39 0.0M
2021-11-30 28.67 28.67 28.40 28.50 0.0M
2021-11-29 28.72 28.81 28.72 28.81 0.0M
2021-11-26 28.88 28.88 28.65 28.66 0.0M
2021-11-24 29.44 29.56 29.43 29.54 0.0M
2021-11-23 29.63 29.70 29.63 29.70 0.0M
2021-11-22 29.77 30.37 29.65 29.65 0.0M
2021-11-19 29.78 29.78 29.73 29.74 0.0M
2021-11-18 29.92 30.04 29.92 30.01 0.0M
2021-11-17 30.02 30.02 29.97 30.02 0.0M
2021-11-16 30.16 30.19 30.11 30.11 0.0M
2021-11-15 30.28 30.28 30.15 30.15 0.0M
2021-11-12 30.21 30.23 30.18 30.23 0.0M
2021-11-11 30.05 30.16 30.05 30.09 0.0M
2021-11-10 30.27 30.27 29.96 29.96 0.0M
2021-11-09 30.38 30.38 30.28 30.32 0.0M
2021-11-08 30.39 30.41 30.37 30.38 0.0M
2021-11-05 30.26 30.33 30.26 30.33 0.0M
2021-11-04 30.26 30.28 30.26 30.26 0.0M
2021-11-03 30.08 30.31 30.08 30.31 0.0M
2021-11-02 30.06 30.10 30.04 30.09 0.0M
2021-11-01 30.19 30.24 30.12 30.24 0.0M
2021-10-29 29.87 29.97 29.87 29.97 0.0M
2021-10-28 29.95 30.10 29.95 30.10 0.0M
2021-10-27 30.00 30.06 29.89 29.89 0.0M
2021-10-26 30.04 30.10 30.04 30.07 0.0M
2021-10-25 29.98 30.05 29.98 30.01 0.0M
2021-10-22 30.02 30.02 29.88 29.97 0.0M
2021-10-21 29.93 29.93 29.82 29.84 0.0M
2021-10-20 30.07 30.09 30.04 30.06 0.0M
2021-10-19 29.96 30.00 29.96 29.98 0.0M
2021-10-18 29.84 29.88 29.84 29.87 0.0M
2021-10-15 29.95 29.96 29.88 29.95 0.0M
2021-10-14 29.73 29.74 29.73 29.73 0.0M
2021-10-13 29.33 29.45 29.33 29.45 0.0M
2021-10-12 29.22 29.34 29.22 29.26 0.0M
2021-10-11 29.38 29.44 29.23 29.23 0.0M
2021-10-08 29.26 29.28 29.10 29.23 0.0M
2021-10-07 29.19 29.31 29.19 29.22 0.0M
2021-10-06 28.79 29.02 28.76 29.02 0.0M
2021-10-05 29.16 29.33 29.16 29.26 0.0M
2021-10-04 29.14 29.23 28.91 28.99 0.0M
2021-10-01 29.04 29.27 29.04 29.26 0.0M
2021-09-30 29.48 29.48 29.26 29.31 0.0M
2021-09-29 29.56 29.62 29.48 29.48 0.0M
2021-09-28 29.50 29.56 29.50 29.53 0.0M
2021-09-27 30.10 30.15 30.04 30.07 0.0M
2021-09-24 30.04 30.07 30.00 30.07 0.0M
2021-09-23 30.28 30.29 30.23 30.24 0.0M
2021-09-22 30.00 30.05 29.91 29.91 0.0M
2021-09-21 29.80 29.83 29.69 29.76 0.0M
2021-09-20 29.49 29.57 29.36 29.55 0.0M
2021-09-17 30.28 30.28 30.09 30.15 0.0M
2021-09-16 30.45 30.59 30.45 30.59 0.0M
2021-09-15 30.55 30.66 30.49 30.66 0.0M
2021-09-14 30.77 30.87 30.52 30.52 0.0M
2021-09-13 30.66 30.67 30.64 30.67 0.0M
2021-09-10 30.61 30.61 30.36 30.36 0.0M
2021-09-09 30.58 30.58 30.46 30.48 0.0M
2021-09-08 30.55 30.55 30.40 30.44 0.0M
2021-09-07 30.59 30.67 30.59 30.63 0.0M
2021-09-03 30.70 30.70 30.60 30.69 0.0M
2021-09-02 30.47 30.48 30.46 30.47 0.0M
2021-09-01 30.29 30.35 30.29 30.33 0.0M
2021-08-31 30.15 30.15 30.09 30.10 0.0M
2021-08-30 30.15 30.19 30.15 30.16 0.0M
2021-08-27 30.01 30.09 30.01 30.09 0.0M
2021-08-26 29.88 29.88 29.78 29.78 0.0M
2021-08-25 29.91 29.96 29.91 29.96 0.0M
2021-08-24 29.89 29.97 29.89 29.91 0.0M
2021-08-23 29.65 29.74 29.65 29.74 0.0M
2021-08-20 29.30 29.43 29.28 29.43 0.0M
2021-08-19 29.38 29.42 29.28 29.37 0.0M
2021-08-18 29.91 29.94 29.80 29.80 0.0M
2021-08-17 29.90 29.94 29.80 29.90 0.0M
2021-08-16 30.13 30.25 30.13 30.25 0.0M
2021-08-13 30.36 30.46 30.36 30.43 0.0M
2021-08-12 30.22 30.34 30.21 30.32 0.0M
2021-08-11 30.22 30.30 30.15 30.30 0.0M
2021-08-10 29.97 30.01 29.96 30.01 0.0M
2021-08-09 29.88 29.94 29.88 29.91 0.0M
2021-08-06 30.01 30.01 29.94 29.95 0.0M
2021-08-05 30.03 30.05 30.03 30.03 0.0M
2021-08-04 30.05 30.16 29.93 29.93 0.0M
2021-08-03 29.96 30.06 29.96 30.06 0.0M
2021-08-02 29.93 29.99 29.79 29.81 0.0M
2021-07-30 29.77 29.85 29.69 29.69 0.0M
2021-07-29 29.84 29.95 29.84 29.89 0.0M
2021-07-28 29.56 29.68 29.56 29.68 0.0M
2021-07-27 29.46 29.49 29.39 29.49 0.0M
2021-07-26 29.43 29.61 29.43 29.61 0.0M
2021-07-23 29.50 29.50 29.48 29.48 0.0M
2021-07-22 29.42 29.42 29.26 29.30 0.0M
2021-07-21 29.11 29.29 29.11 29.29 0.0M
2021-07-20 28.47 28.81 28.47 28.81 0.0M
2021-07-19 28.45 28.54 28.39 28.51 0.0M
2021-07-16 29.24 29.26 29.09 29.09 0.0M
2021-07-15 29.41 29.41 29.34 29.38 0.0M
2021-07-14 29.67 29.70 29.55 29.65 0.0M
2021-07-13 29.65 29.65 29.60 29.60 0.0M
2021-07-12 29.66 29.77 29.66 29.77 0.0M
2021-07-09 29.66 29.71 29.66 29.71 0.0M
2021-07-08 29.05 29.16 29.05 29.12 0.0M
2021-07-07 29.46 29.54 29.46 29.54 0.0M
2021-07-06 29.72 29.72 29.38 29.50 0.0M
2021-07-02 29.57 29.68 29.54 29.68 0.0M
2021-07-01 29.49 29.56 29.49 29.56 0.0M
2021-06-30 29.67 29.79 29.65 29.72 0.0M
2021-06-29 29.93 29.94 29.84 29.89 0.0M
2021-06-28 30.06 30.06 29.89 29.90 0.0M
2021-06-25 30.09 30.12 30.07 30.12 0.0M
2021-06-24 29.92 29.98 29.91 29.98 0.0M
2021-06-23 29.80 29.80 29.71 29.72 0.0M
2021-06-22 29.86 29.91 29.85 29.91 0.0M
2021-06-21 29.52 29.86 29.52 29.86 0.0M
2021-06-18 29.46 29.48 29.36 29.40 0.0M
2021-06-17 30.12 30.12 29.93 30.03 0.0M
2021-06-16 30.56 30.56 30.35 30.35 0.0M
2021-06-15 30.52 30.57 30.52 30.56 0.0M
2021-06-14 30.55 30.57 30.46 30.57 0.0M
2021-06-11 30.55 30.55 30.47 30.55 0.0M
2021-06-10 30.43 30.57 30.43 30.54 0.0M
2021-06-09 30.45 30.49 30.45 30.46 0.0M
2021-06-08 30.51 30.56 30.51 30.56 0.0M
2021-06-07 30.59 30.60 30.55 30.59 0.0M
2021-06-04 30.50 30.53 30.50 30.53 0.0M
2021-06-03 30.22 30.23 30.19 30.23 0.0M
2021-06-02 30.40 30.42 30.31 30.41 0.0M
2021-06-01 30.38 30.40 30.28 30.29 0.0M
2021-05-28 30.16 30.20 30.13 30.13 0.0M
2021-05-27 29.99 30.08 29.99 30.08 0.0M
2021-05-26 29.87 29.93 29.86 29.90 0.0M
2021-05-25 30.00 30.00 29.88 29.88 0.0M
2021-05-24 29.83 29.97 29.83 29.96 0.0M
2021-05-21 29.77 29.78 29.69 29.76 0.0M
2021-05-20 29.42 29.74 29.42 29.73 0.0M
2021-05-19 29.40 29.40 29.30 29.40 0.0M
2021-05-18 29.93 29.96 29.79 29.79 0.0M
2021-05-17 29.62 29.71 29.62 29.71 0.0M
2021-05-14 29.51 29.75 29.51 29.75 0.0M
2021-05-13 29.06 29.31 29.06 29.31 0.0M
2021-05-12 29.40 29.40 29.09 29.09 0.0M
2021-05-11 29.52 29.69 29.52 29.68 0.0M
2021-05-10 30.29 30.30 30.05 30.05 0.0M
2021-05-07 29.84 30.18 29.84 30.15 0.0M
2021-05-06 29.53 29.74 29.53 29.74 0.0M
2021-05-05 29.36 29.56 29.36 29.52 0.0M
2021-05-04 29.01 29.12 29.01 29.12 0.0M
2021-05-03 29.37 29.48 29.37 29.45 0.0M
2021-04-30 29.29 29.29 29.05 29.05 0.0M
2021-04-29 29.48 29.48 29.41 29.41 0.0M
2021-04-28 29.35 29.46 29.35 29.44 0.0M
2021-04-27 29.39 29.41 29.38 29.41 0.0M
2021-04-26 29.45 29.47 29.44 29.44 0.0M
2021-04-23 29.22 29.37 29.22 29.37 0.0M
2021-04-22 29.14 29.19 29.05 29.05 0.0M
2021-04-21 28.78 29.16 28.78 29.16 0.0M
2021-04-20 28.95 28.95 28.84 28.93 0.0M
2021-04-19 29.48 29.48 29.44 29.46 0.0M
2021-04-16 29.45 29.48 29.44 29.48 0.0M
2021-04-15 29.31 29.33 29.30 29.31 0.0M
2021-04-14 29.18 29.18 29.09 29.09 0.0M
2021-04-13 28.99 29.08 28.99 29.06 0.0M
2021-04-12 28.90 28.93 28.90 28.92 0.0M
2021-04-09 28.96 29.04 28.96 29.04 0.0M
2021-04-08 28.93 29.02 28.93 29.00 0.0M
2021-04-07 28.93 28.93 28.85 28.90 0.0M
2021-04-06 28.76 28.87 28.76 28.83 0.0M
2021-04-05 29.00 29.09 29.00 29.09 0.0M
2021-04-01 28.48 28.69 28.48 28.69 0.0M
2021-03-31 28.45 28.45 28.45 28.45 0.0M
2021-03-30 28.45 28.55 28.45 28.51 0.0M
2021-03-29 28.48 28.55 28.48 28.51 0.0M
2021-03-26 28.52 28.74 28.52 28.74 0.0M
2021-03-25 28.09 28.32 28.09 28.32 0.0M
2021-03-24 28.23 28.23 28.10 28.10 0.0M
2021-03-23 28.47 28.49 28.23 28.23 0.0M
2021-03-22 28.76 28.76 28.72 28.72 0.0M
2021-03-19 28.71 28.72 28.71 28.72 0.0M
2021-03-18 28.75 28.80 28.63 28.63 0.0M
2021-03-17 28.59 28.87 28.59 28.87 0.0M
2021-03-16 28.72 28.76 28.69 28.74 0.0M
2021-03-15 28.62 28.68 28.55 28.68 0.0M
2021-03-12 28.57 28.59 28.57 28.59 0.0M
2021-03-11 28.48 28.48 28.48 28.48 0.0M
2021-03-10 28.26 28.30 28.25 28.30 0.0M
2021-03-09 28.22 28.22 28.16 28.16 0.0M
2021-03-08 27.92 27.92 27.80 27.80 0.0M
2021-03-05 27.83 27.92 27.79 27.92 0.0M
2021-03-04 28.00 28.00 27.64 27.75 0.0M
2021-03-03 28.04 28.17 28.00 28.00 0.0M
2021-03-02 28.09 28.20 28.03 28.11 0.0M
2021-03-01 28.02 28.18 28.02 28.16 0.0M
2021-02-26 27.79 27.83 27.72 27.73 0.0M
2021-02-25 28.45 28.50 28.11 28.11 0.0M
2021-02-24 28.55 28.58 28.55 28.58 0.0M
2021-02-23 28.45 28.45 28.35 28.45 0.0M
2021-02-22 28.52 28.52 28.43 28.43 0.0M
2021-02-19 28.55 28.55 28.49 28.49 0.0M
2021-02-18 28.18 28.39 28.16 28.39 0.0M
2021-02-17 28.56 28.60 28.56 28.57 0.0M
2021-02-16 28.73 28.76 28.65 28.68 0.0M
2021-02-12 28.47 28.53 28.31 28.53 0.0M
2021-02-11 28.38 28.41 28.38 28.41 0.0M
2021-02-10 28.40 28.40 28.23 28.23 0.0M
2021-02-09 28.32 28.32 28.32 28.32 0.0M
2021-02-08 28.18 28.22 28.18 28.22 0.0M
2021-02-05 27.94 27.99 27.87 27.99 0.0M
2021-02-04 27.81 27.82 27.81 27.82 0.0M
2021-02-03 27.76 27.85 27.76 27.85 0.0M
2021-02-02 27.60 27.77 27.59 27.75 0.0M
2021-02-01 27.43 27.49 27.39 27.47 0.0M
2021-01-29 27.38 27.38 27.06 27.17 0.0M
2021-01-28 27.72 27.85 27.62 27.71 0.0M
2021-01-27 27.67 27.67 27.47 27.47 0.0M
2021-01-26 28.11 28.15 28.11 28.13 0.0M
2021-01-25 27.99 28.09 27.98 28.09 0.0M
2021-01-22 28.09 28.14 28.09 28.14 0.0M
2021-01-21 28.25 28.28 28.18 28.28 0.0M
2021-01-20 28.06 28.25 28.03 28.25 0.0M
2021-01-19 27.88 27.98 27.87 27.98 0.1M
2021-01-15 28.08 28.08 27.82 27.82 0.1M
2021-01-14 28.33 28.41 28.33 28.36 0.0M
2021-01-13 28.23 28.29 27.98 28.19 0.0M
2021-01-12 27.99 28.19 27.97 28.19 0.0M
2021-01-11 28.05 28.07 27.88 27.91 0.0M
2021-01-08 28.05 28.37 28.05 28.37 0.0M
2021-01-07 27.93 28.07 27.93 28.05 0.0M
2021-01-06 27.93 28.08 27.89 27.93 0.0M
2021-01-05 27.54 27.74 27.49 27.66 0.0M
2021-01-04 27.78 27.78 27.35 27.35 0.0M