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 (%)
Apr 29, 2016 25.15 25.19 25.09 25.19 3,651,295 +0.04(+0.15%)
Apr 28, 2016 25.17 25.19 25.14 25.15 5,411,446 -0.02(-0.08%)
Apr 27, 2016 25.10 25.17 25.08 25.17 5,052,659 +0.07(+0.28%)
Apr 26, 2016 25.04 25.10 25.04 25.10 2,361,896 +0.07(+0.28%)
Apr 25, 2016 25.09 25.10 25.00 25.03 2,627,976 -0.06(-0.26%)
Apr 22, 2016 25.06 25.10 25.05 25.09 3,376,087 +0.04(+0.18%)
Apr 21, 2016 25.06 25.07 25.03 25.05 3,425,390 -0.01(-0.05%)
Apr 20, 2016 25.05 25.07 25.02 25.06 3,257,871 +0.03(+0.10%)
Apr 19, 2016 24.96 25.04 24.94 25.03 6,512,124 +0.12(+0.46%)
Apr 18, 2016 24.87 24.92 24.85 24.92 3,800,372 +0.00(+0.00%)
Apr 15, 2016 24.90 24.92 24.88 24.92 7,558,976 +0.03(+0.10%)
Apr 14, 2016 24.91 24.91 24.87 24.89 5,166,291 +0.01(+0.03%)
Apr 13, 2016 24.87 24.90 24.82 24.88 5,398,246 +0.05(+0.21%)
Apr 12, 2016 24.79 24.83 24.77 24.83 4,921,986 +0.05(+0.18%)
Apr 11, 2016 24.75 24.79 24.74 24.79 3,741,260 +0.05(+0.21%)
Apr 08, 2016 24.69 24.74 24.65 24.74 3,502,148 +0.12(+0.47%)
Apr 07, 2016 24.67 24.73 24.55 24.62 6,627,917 -0.06(-0.26%)
Apr 06, 2016 24.69 24.74 24.65 24.69 8,836,781 +0.00(+0.00%)
Apr 05, 2016 24.63 24.69 24.56 24.69 5,219,959 -0.06(-0.26%)
Apr 04, 2016 24.86 24.86 24.65 24.75 7,639,797 -0.06(-0.23%)
Apr 01, 2016 24.91 24.96 24.71 24.81 9,014,179 -0.16(-0.64%)
Mar 31, 2016 24.97 24.99 24.94 24.97 3,851,089 +0.03(+0.10%)
Mar 30, 2016 24.95 25.08 24.92 24.94 4,575,390 +0.03(+0.10%)
Mar 29, 2016 24.87 24.92 24.83 24.92 4,330,287 +0.04(+0.18%)
Mar 28, 2016 24.85 24.88 24.79 24.87 4,694,541 +0.08(+0.31%)
Mar 24, 2016 24.72 24.79 24.79 24.79 2,182,646 +0.04(+0.16%)
Mar 23, 2016 24.78 24.79 24.73 24.76 2,401,072 -0.01(-0.05%)
Mar 22, 2016 24.72 24.79 24.70 24.77 2,404,613 +0.06(+0.23%)
Mar 21, 2016 24.75 24.75 24.70 24.71 2,982,365 -0.02(-0.08%)
Mar 18, 2016 24.72 24.74 24.69 24.73 2,550,455 +0.04(+0.18%)
Mar 17, 2016 24.66 24.69 24.61 24.69 2,448,946 +0.04(+0.18%)
Mar 16, 2016 24.58 24.64 24.53 24.64 2,478,570 +0.07(+0.29%)
Mar 15, 2016 24.63 24.66 24.56 24.57 2,591,065 -0.09(-0.36%)
Mar 14, 2016 24.69 24.69 24.63 24.66 2,332,408 -0.02(-0.08%)
Mar 11, 2016 24.60 24.69 24.58 24.68 5,906,480 +0.15(+0.60%)
Mar 10, 2016 24.61 24.63 24.51 24.53 2,626,681 +0.00(+0.00%)
Mar 09, 2016 24.51 24.54 24.47 24.53 2,947,165 +0.06(+0.26%)
Mar 08, 2016 24.49 24.49 24.45 24.47 2,775,414 -0.03(-0.10%)
Mar 07, 2016 24.45 24.54 24.45 24.49 4,123,160 +0.04(+0.16%)
Mar 04, 2016 24.47 24.49 24.44 24.45 3,914,549 +0.01(+0.03%)
Mar 03, 2016 24.42 24.50 24.42 24.45 2,921,168 +0.03(+0.10%)
Mar 02, 2016 24.48 24.53 24.42 24.42 3,821,693 -0.04(-0.16%)
Mar 01, 2016 24.46 24.57 24.38 24.46 8,393,447 +0.07(+0.31%)
Feb 29, 2016 24.39 24.48 24.35 24.39 4,179,428 +0.07(+0.29%)
Feb 26, 2016 24.38 24.40 24.28 24.32 2,859,701 +0.01(+0.03%)
Feb 25, 2016 24.09 24.32 24.09 24.31 3,131,759 +0.17(+0.71%)
Feb 24, 2016 24.02 24.14 23.91 24.14 4,509,968 +0.06(+0.24%)
Feb 23, 2016 24.06 24.09 23.95 24.08 3,268,425 +0.03(+0.13%)
Feb 22, 2016 24.18 24.21 24.05 24.05 4,466,059 -0.05(-0.21%)
Feb 19, 2016 24.04 24.11 23.93 24.10 3,775,160 +0.04(+0.16%)
Feb 18, 2016 24.07 24.09 23.97 24.06 6,703,555 +0.11(+0.48%)
Feb 17, 2016 23.85 24.02 23.81 23.95 6,209,451 +0.27(+1.13%)
Feb 16, 2016 23.44 23.75 23.44 23.68 5,953,851 +0.41(+1.75%)
Feb 12, 2016 23.23 23.27 23.27 23.27 7,315,117 +0.20(+0.85%)
Feb 11, 2016 23.22 23.41 22.84 23.08 15,176,427 -0.51(-2.16%)
Feb 10, 2016 23.62 23.76 23.52 23.58 4,792,202 +0.15(+0.62%)
Feb 09, 2016 23.43 23.54 23.13 23.44 11,709,098 -0.21(-0.89%)
Feb 08, 2016 24.05 24.05 23.57 23.65 12,037,663 -0.46(-1.90%)
Feb 05, 2016 24.26 24.27 24.07 24.11 6,350,145 -0.15(-0.63%)
Feb 04, 2016 24.34 24.35 24.21 24.26 3,656,897 -0.09(-0.37%)
Feb 03, 2016 24.42 24.44 24.28 24.35 5,941,768 -0.04(-0.16%)
Feb 02, 2016 24.41 24.42 24.36 24.39 5,836,983 -0.06(-0.26%)
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.