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 (%)
Jul 29, 2011 18.55 18.56 18.35 18.54 7,179,942 -0.07(-0.36%)
Jul 28, 2011 18.64 18.68 18.60 18.60 2,826,106 -0.06(-0.33%)
Jul 27, 2011 18.77 18.77 18.66 18.67 3,033,942 -0.11(-0.59%)
Jul 26, 2011 18.79 18.81 18.75 18.78 4,174,288 +0.00(+0.03%)
Jul 25, 2011 18.81 18.82 18.77 18.77 3,376,950 -0.09(-0.46%)
Jul 22, 2011 18.85 18.86 18.84 18.86 1,730,174 +0.03(+0.15%)
Jul 21, 2011 18.76 18.84 18.74 18.83 3,936,638 +0.08(+0.41%)
Jul 20, 2011 18.74 18.76 18.72 18.75 3,108,674 +0.03(+0.18%)
Jul 19, 2011 18.73 18.74 18.64 18.72 4,604,286 +0.02(+0.11%)
Jul 18, 2011 18.81 18.81 18.66 18.70 3,770,320 -0.13(-0.67%)
Jul 15, 2011 18.84 18.85 18.77 18.82 2,807,909 +0.02(+0.10%)
Jul 14, 2011 18.85 18.86 18.80 18.81 2,411,829 -0.04(-0.23%)
Jul 13, 2011 18.81 18.86 18.81 18.85 2,620,872 +0.06(+0.31%)
Jul 12, 2011 18.84 18.86 18.77 18.79 3,852,704 -0.06(-0.33%)
Jul 11, 2011 18.91 18.92 18.84 18.85 2,917,513 -0.09(-0.48%)
Jul 08, 2011 18.94 18.94 18.89 18.94 2,378,043 -0.01(-0.05%)
Jul 07, 2011 18.96 18.96 18.93 18.95 2,900,682 +0.04(+0.20%)
Jul 06, 2011 18.92 18.92 18.88 18.92 3,333,579 -0.01(-0.08%)
Jul 05, 2011 18.92 18.94 18.90 18.93 2,115,799 +0.02(+0.13%)
Jul 01, 2011 18.89 18.98 18.88 18.91 3,792,379 +0.01(+0.06%)
Jun 30, 2011 18.84 18.90 18.83 18.89 3,179,472 +0.08(+0.41%)
Jun 29, 2011 18.83 18.84 18.80 18.82 2,512,701 +0.03(+0.15%)
Jun 28, 2011 18.69 18.79 18.69 18.79 3,510,729 +0.12(+0.64%)
Jun 27, 2011 18.71 18.71 18.67 18.67 3,566,788 -0.01(-0.08%)
Jun 24, 2011 18.72 18.74 18.66 18.68 1,974,333 -0.02(-0.13%)
Jun 23, 2011 18.66 18.71 18.65 18.71 3,267,501 -0.00(-0.03%)
Jun 22, 2011 18.69 18.74 18.69 18.71 2,088,973 +0.01(+0.08%)
Jun 21, 2011 18.71 18.74 18.65 18.70 3,323,561 +0.05(+0.28%)
Jun 20, 2011 18.63 18.65 18.62 18.65 2,210,828 +0.02(+0.09%)
Jun 17, 2011 18.54 18.64 18.54 18.63 2,932,917 +0.12(+0.63%)
Jun 16, 2011 18.69 18.69 18.51 18.51 3,993,659 -0.18(-0.94%)
Jun 15, 2011 18.70 18.76 18.68 18.69 2,105,346 -0.07(-0.38%)
Jun 14, 2011 18.73 18.78 18.71 18.76 2,171,916 +0.05(+0.28%)
Jun 13, 2011 18.72 18.74 18.70 18.71 1,555,019 -0.01(-0.08%)
Jun 10, 2011 18.76 18.76 18.67 18.72 2,493,970 -0.03(-0.15%)
Jun 09, 2011 18.83 18.83 18.72 18.75 2,891,117 -0.01(-0.08%)
Jun 08, 2011 18.82 18.83 18.75 18.76 3,431,872 -0.06(-0.30%)
Jun 07, 2011 18.87 18.87 18.82 18.82 2,069,944 +0.00(+0.00%)
Jun 06, 2011 18.88 18.89 18.82 18.82 2,445,778 -0.05(-0.25%)
Jun 03, 2011 18.88 18.90 18.81 18.87 2,868,755 -0.10(-0.52%)
May 24, 2011 18.99 19.00 18.95 18.97 3,683,003 +0.00(+0.00%)
May 23, 2011 18.95 18.97 18.93 18.97 4,095,452 -0.03(-0.15%)
May 20, 2011 19.01 19.03 18.98 19.00 3,500,287 -0.01(-0.07%)
May 19, 2011 18.99 19.01 18.99 19.01 2,644,158 +0.01(+0.07%)
May 18, 2011 19.00 19.01 18.97 19.00 2,953,282 -0.00(-0.03%)
May 17, 2011 18.95 19.00 18.95 19.00 3,002,146 +0.02(+0.11%)
May 16, 2011 19.00 19.01 18.97 18.98 2,177,522 -0.03(-0.14%)
May 13, 2011 19.01 19.01 18.98 19.01 2,474,093 +0.02(+0.12%)
May 12, 2011 18.95 18.99 18.94 18.98 2,228,578 +0.02(+0.10%)
May 11, 2011 18.96 18.97 18.94 18.96 2,554,527 +0.01(+0.05%)
May 10, 2011 18.92 18.95 18.91 18.95 3,476,164 +0.05(+0.25%)
May 09, 2011 18.90 18.92 18.88 18.91 2,476,624 +0.04(+0.20%)
May 06, 2011 18.93 18.93 18.86 18.87 2,164,890 +0.02(+0.13%)
May 05, 2011 18.86 18.90 18.84 18.85 2,585,856 -0.05(-0.25%)
May 04, 2011 18.87 18.89 18.84 18.89 1,885,791 +0.02(+0.10%)
May 03, 2011 18.86 18.88 18.85 18.87 1,951,135 +0.02(+0.13%)
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.