Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Preferred Stock Ishares ETF (NY: PFF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 18.27 18.32 18.16 18.17 1,829,990 -0.18(-0.96%)
Oct 28, 2011 18.29 18.36 18.26 18.35 2,441,716 +0.02(+0.13%)
Oct 27, 2011 18.22 18.38 18.16 18.32 8,146,103 +0.32(+1.76%)
Oct 26, 2011 18.01 18.04 17.88 18.01 2,072,549 +0.09(+0.49%)
Oct 25, 2011 17.98 17.99 17.88 17.92 1,817,106 -0.06(-0.35%)
Oct 24, 2011 17.95 18.02 17.91 17.98 2,502,171 +0.11(+0.60%)
Oct 21, 2011 17.85 17.89 17.82 17.87 3,642,839 +0.15(+0.82%)
Oct 20, 2011 17.68 17.76 17.66 17.73 1,900,288 +0.04(+0.22%)
Oct 19, 2011 17.71 17.83 17.68 17.69 2,984,776 +0.01(+0.08%)
Oct 18, 2011 17.58 17.74 17.50 17.67 1,950,661 +0.11(+0.64%)
Oct 17, 2011 17.61 17.64 17.49 17.56 2,248,826 -0.02(-0.14%)
Oct 14, 2011 17.76 17.77 17.53 17.59 2,005,361 -0.01(-0.06%)
Oct 13, 2011 17.66 17.66 17.50 17.60 1,488,672 -0.08(-0.47%)
Oct 12, 2011 17.66 17.77 17.54 17.68 3,821,198 +0.16(+0.89%)
Oct 11, 2011 17.44 17.55 17.39 17.52 2,226,103 +0.07(+0.39%)
Oct 10, 2011 17.92 17.92 17.37 17.46 3,236,390 +0.17(+0.96%)
Oct 07, 2011 17.40 17.40 17.20 17.29 2,431,745 +0.06(+0.37%)
Oct 06, 2011 17.07 17.26 17.07 17.23 3,092,648 +0.32(+1.87%)
Oct 05, 2011 16.75 16.94 16.68 16.91 3,031,550 +0.17(+1.02%)
Oct 04, 2011 16.70 16.79 16.35 16.74 6,899,982 -0.15(-0.87%)
Oct 03, 2011 17.27 17.34 16.87 16.89 6,075,271 -0.36(-2.09%)
Sep 30, 2011 17.41 17.42 17.25 17.25 2,190,251 -0.20(-1.17%)
Sep 29, 2011 17.54 17.58 17.35 17.45 5,164,202 +0.10(+0.59%)
Sep 28, 2011 17.40 17.55 17.33 17.35 1,936,533 -0.10(-0.58%)
Sep 27, 2011 17.45 17.58 17.41 17.45 2,967,628 +0.19(+1.09%)
Sep 26, 2011 17.43 17.44 17.16 17.26 2,310,869 -0.03(-0.16%)
Sep 23, 2011 17.24 17.40 17.18 17.29 3,163,191 +0.00(+0.02%)
Sep 22, 2011 17.18 17.31 17.04 17.28 5,282,669 -0.25(-1.41%)
Sep 21, 2011 17.77 17.79 17.53 17.53 2,428,804 -0.23(-1.28%)
Sep 20, 2011 17.81 17.86 17.73 17.76 1,931,499 -0.02(-0.11%)
Sep 19, 2011 17.74 17.81 17.71 17.78 1,673,296 -0.11(-0.60%)
Sep 16, 2011 17.97 17.99 17.87 17.88 1,845,399 -0.05(-0.30%)
Sep 15, 2011 17.87 17.94 17.79 17.94 1,860,316 +0.19(+1.09%)
Sep 14, 2011 17.72 17.81 17.63 17.74 1,529,826 +0.06(+0.33%)
Sep 13, 2011 17.60 17.69 17.52 17.69 2,482,076 +0.05(+0.30%)
Sep 12, 2011 17.64 17.80 17.50 17.63 2,866,014 -0.31(-1.73%)
Sep 09, 2011 17.99 18.03 17.87 17.94 3,054,713 -0.10(-0.56%)
Sep 08, 2011 18.14 18.18 18.04 18.04 3,145,152 -0.13(-0.69%)
Sep 07, 2011 18.07 18.17 18.02 18.17 2,672,326 +0.18(+1.02%)
Sep 06, 2011 17.81 18.00 17.68 17.99 3,751,791 -0.12(-0.67%)
Sep 02, 2011 18.03 18.14 17.95 18.11 1,646,917 -0.10(-0.53%)
Sep 01, 2011 18.11 18.25 18.11 18.20 2,681,180 +0.01(+0.07%)
Aug 31, 2011 18.25 18.37 18.18 18.19 6,803,415 -0.04(-0.21%)
Aug 30, 2011 18.20 18.27 18.11 18.23 2,374,644 +0.02(+0.13%)
Aug 29, 2011 18.01 18.22 18.01 18.21 2,197,995 +0.23(+1.29%)
Aug 26, 2011 17.71 18.02 17.71 17.97 2,108,675 +0.11(+0.62%)
Aug 25, 2011 17.96 18.02 17.80 17.86 2,563,328 +0.20(+1.12%)
Aug 24, 2011 17.46 17.68 17.46 17.67 2,293,697 +0.15(+0.85%)
Aug 23, 2011 17.55 17.55 17.36 17.52 2,213,633 -0.05(-0.27%)
Aug 22, 2011 17.76 17.87 17.52 17.57 2,183,741 -0.13(-0.73%)
Aug 19, 2011 17.68 17.75 17.51 17.70 2,433,247 -0.06(-0.35%)
Aug 18, 2011 17.83 17.86 17.48 17.76 4,593,076 -0.28(-1.58%)
Aug 17, 2011 18.09 18.18 18.03 18.04 2,910,357 +0.01(+0.05%)
Aug 16, 2011 17.99 18.08 17.94 18.03 2,410,510 -0.04(-0.21%)
Aug 15, 2011 17.86 18.13 17.86 18.07 3,791,743 +0.23(+1.30%)
Aug 12, 2011 17.79 17.98 17.72 17.84 5,522,647 +0.17(+0.98%)
Aug 11, 2011 17.24 17.72 17.21 17.67 6,166,189 +0.42(+2.43%)
Aug 10, 2011 17.15 17.38 17.05 17.25 8,549,886 -0.02(-0.11%)
Aug 09, 2011 17.51 17.35 16.23 17.27 17,512,892 +1.14(+7.08%)
Aug 08, 2011 17.17 17.33 15.84 16.12 38,560,052 -1.70(-9.51%)
Aug 05, 2011 18.25 18.25 17.36 17.82 21,907,388 -0.35(-1.91%)
Aug 04, 2011 18.62 18.62 18.16 18.17 10,552,053 -0.50(-2.68%)
Aug 03, 2011 18.63 18.67 18.54 18.67 4,192,834 +0.05(+0.26%)
Aug 02, 2011 18.66 18.68 18.61 18.62 3,108,943 -0.03(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.