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 (%)
Dec 30, 2016 24.83 24.83 24.83 0 +0.05(+0.19%)
Dec 29, 2016 24.78 24.83 24.78 24.78 5,418,418 +0.01(+0.05%)
Dec 28, 2016 24.79 24.82 24.74 24.77 6,608,023 -0.03(-0.11%)
Dec 27, 2016 24.89 24.91 24.77 24.79 7,359,296 -0.13(-0.51%)
Dec 23, 2016 24.92 24.92 24.92 0 +0.02(+0.08%)
Dec 22, 2016 24.86 24.92 24.83 24.90 6,914,866 +0.05(+0.20%)
Dec 21, 2016 24.74 24.91 24.74 24.85 5,511,351 +0.07(+0.29%)
Dec 20, 2016 24.71 24.78 24.71 24.78 6,571,516 +0.05(+0.19%)
Dec 19, 2016 24.65 24.77 24.65 24.73 5,996,764 +0.10(+0.40%)
Dec 16, 2016 24.58 24.66 24.57 24.63 6,613,248 +0.06(+0.24%)
Dec 15, 2016 24.45 24.63 24.40 24.57 15,389,854 +0.09(+0.35%)
Dec 14, 2016 24.59 24.63 24.48 24.49 6,770,342 -0.07(-0.27%)
Dec 13, 2016 24.55 24.63 24.53 24.55 4,959,140 +0.03(+0.13%)
Dec 12, 2016 24.60 24.61 24.52 24.52 6,100,269 -0.12(-0.48%)
Dec 09, 2016 24.66 24.76 24.62 24.64 5,818,106 -0.06(-0.24%)
Dec 08, 2016 24.62 24.79 24.62 24.70 7,321,373 -0.01(-0.03%)
Dec 07, 2016 24.70 24.78 24.70 24.71 3,980,524 +0.05(+0.22%)
Dec 06, 2016 24.66 24.70 24.61 24.65 6,240,414 +0.05(+0.19%)
Dec 05, 2016 24.55 24.68 24.55 24.61 8,138,910 +0.04(+0.16%)
Dec 02, 2016 24.59 24.68 24.55 24.57 6,185,856 -0.03(-0.11%)
Dec 01, 2016 24.65 24.69 24.54 24.59 5,963,911 -0.16(-0.64%)
Nov 30, 2016 24.75 24.81 24.71 24.75 7,625,089 -0.12(-0.48%)
Nov 29, 2016 24.79 24.90 24.79 24.87 3,337,240 +0.03(+0.13%)
Nov 28, 2016 24.90 25.00 24.80 24.84 5,062,522 -0.04(-0.16%)
Nov 25, 2016 24.86 24.91 24.83 24.88 2,116,521 +0.05(+0.21%)
Nov 23, 2016 24.82 24.82 24.82 0 -0.06(-0.24%)
Nov 22, 2016 24.76 24.90 24.76 24.88 3,607,870 +0.19(+0.75%)
Nov 21, 2016 24.65 24.81 24.63 24.70 7,964,999 +0.16(+0.65%)
Nov 18, 2016 24.76 24.84 24.54 24.54 9,465,191 -0.21(-0.85%)
Nov 17, 2016 24.90 24.95 24.75 24.75 5,555,503 -0.19(-0.77%)
Nov 16, 2016 24.71 24.97 24.71 24.94 4,583,148 +0.20(+0.83%)
Nov 15, 2016 24.41 24.77 24.39 24.74 6,185,802 +0.45(+1.85%)
Nov 14, 2016 24.45 24.50 24.23 24.29 15,359,608 -0.37(-1.50%)
Nov 11, 2016 24.67 24.69 24.44 24.66 8,909,566 -0.03(-0.11%)
Nov 10, 2016 25.02 25.05 24.65 24.69 11,850,684 -0.36(-1.45%)
Nov 09, 2016 25.06 25.19 24.94 25.05 9,085,735 -0.14(-0.55%)
Nov 08, 2016 25.26 25.29 25.18 25.19 3,438,087 -0.07(-0.26%)
Nov 07, 2016 25.42 25.44 25.22 25.25 7,675,276 +0.07(+0.26%)
Nov 04, 2016 25.12 25.24 25.07 25.19 5,998,108 +0.07(+0.26%)
Nov 03, 2016 25.31 25.33 25.12 25.12 5,730,784 -0.18(-0.70%)
Nov 02, 2016 25.50 25.52 25.27 25.30 5,488,492 -0.26(-1.03%)
Nov 01, 2016 25.63 25.63 25.46 25.56 3,776,497 -0.04(-0.16%)
Oct 31, 2016 25.65 25.69 25.60 25.60 2,511,474 -0.05(-0.18%)
Oct 28, 2016 25.75 25.78 25.64 25.65 2,223,146 -0.11(-0.43%)
Oct 27, 2016 25.80 25.83 25.70 25.76 5,258,854 -0.09(-0.36%)
Oct 26, 2016 25.88 25.91 25.80 25.85 2,987,083 -0.08(-0.30%)
Oct 25, 2016 25.87 25.94 25.87 25.93 7,038,668 +0.04(+0.15%)
Oct 24, 2016 25.93 25.93 25.88 25.89 3,025,427 +0.02(+0.08%)
Oct 21, 2016 25.81 25.88 25.78 25.87 7,541,541 +0.06(+0.23%)
Oct 20, 2016 25.80 25.83 25.74 25.81 4,897,810 +0.01(+0.05%)
Oct 19, 2016 25.79 25.85 25.77 25.80 3,672,812 +0.04(+0.15%)
Oct 18, 2016 25.58 25.79 25.58 25.76 9,288,944 +0.21(+0.82%)
Oct 17, 2016 25.57 25.61 25.54 25.55 3,626,683 +0.00(+0.00%)
Oct 14, 2016 25.54 25.62 25.51 25.55 3,426,054 +0.08(+0.31%)
Oct 13, 2016 25.47 25.50 25.31 25.47 3,890,723 +0.03(+0.10%)
Oct 12, 2016 25.56 25.57 25.45 25.45 5,124,512 -0.14(-0.57%)
Oct 11, 2016 25.79 25.79 25.53 25.59 5,246,664 -0.20(-0.76%)
Oct 10, 2016 25.78 25.81 25.74 25.79 4,446,292 +0.04(+0.15%)
Oct 07, 2016 25.83 25.83 25.72 25.75 3,325,927 -0.01(-0.05%)
Oct 06, 2016 25.76 25.83 25.71 25.76 4,929,536 -0.01(-0.03%)
Oct 05, 2016 25.84 25.89 25.77 25.77 5,306,960 -0.01(-0.05%)
Oct 04, 2016 25.87 25.93 25.78 25.78 5,485,046 -0.07(-0.28%)
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.