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 31, 2013 20.78 20.95 20.71 20.95 5,860,962 +0.11(+0.54%)
Jul 30, 2013 20.89 20.90 20.84 20.84 5,042,862 -0.01(-0.03%)
Jul 29, 2013 20.95 20.96 20.84 20.84 4,356,047 -0.12(-0.59%)
Jul 26, 2013 20.90 20.99 20.90 20.97 2,764,224 +0.04(+0.21%)
Jul 25, 2013 20.98 20.99 20.88 20.92 4,293,123 -0.11(-0.51%)
Jul 24, 2013 21.08 21.09 20.98 21.03 2,694,224 -0.08(-0.36%)
Jul 23, 2013 21.07 21.13 21.05 21.11 4,395,353 +0.05(+0.26%)
Jul 22, 2013 21.08 21.11 21.05 21.05 2,169,691 -0.08(-0.36%)
Jul 19, 2013 21.03 21.15 21.02 21.13 4,707,969 +0.09(+0.43%)
Jul 18, 2013 21.05 21.09 21.02 21.04 2,865,150 -0.01(-0.04%)
Jul 17, 2013 21.04 21.11 21.03 21.05 3,891,269 +0.05(+0.25%)
Jul 16, 2013 21.02 21.04 20.98 20.99 3,746,461 -0.05(-0.26%)
Jul 15, 2013 20.97 21.05 20.97 21.05 2,031,112 +0.08(+0.36%)
Jul 12, 2013 21.00 21.05 20.96 20.97 3,180,869 -0.02(-0.08%)
Jul 11, 2013 20.99 21.05 20.91 20.99 3,471,079 +0.15(+0.70%)
Jul 10, 2013 20.77 20.91 20.73 20.84 5,902,178 +0.09(+0.44%)
Jul 09, 2013 20.73 20.77 20.71 20.75 3,835,694 +0.04(+0.21%)
Jul 08, 2013 20.73 20.79 20.65 20.71 7,299,334 -0.01(-0.05%)
Jul 05, 2013 20.74 20.84 20.71 20.72 4,678,082 -0.19(-0.90%)
Jul 03, 2013 20.98 20.98 20.90 20.91 2,666,309 -0.08(-0.38%)
Jul 02, 2013 21.06 21.12 20.98 20.99 4,447,122 -0.08(-0.36%)
Jul 01, 2013 21.07 21.14 21.06 21.06 3,728,332 -0.00(-0.00%)
Jun 28, 2013 20.95 21.10 20.90 21.07 2,637,578 +0.18(+0.87%)
Jun 26, 2013 20.73 20.99 20.72 20.88 6,346,663 +0.26(+1.25%)
Jun 25, 2013 20.51 20.67 20.42 20.63 7,195,642 +0.17(+0.84%)
Jun 24, 2013 20.48 20.64 20.28 20.45 11,623,132 -0.29(-1.40%)
Jun 21, 2013 20.83 20.88 20.67 20.74 10,204,117 -0.04(-0.18%)
Jun 20, 2013 20.85 20.87 20.74 20.78 12,112,453 -0.32(-1.50%)
Jun 19, 2013 21.26 21.31 21.07 21.10 6,707,493 -0.19(-0.91%)
Jun 18, 2013 21.23 21.33 21.17 21.29 5,062,393 +0.05(+0.23%)
Jun 17, 2013 21.23 21.37 21.20 21.24 4,542,746 +0.05(+0.25%)
Jun 14, 2013 21.03 21.24 20.95 21.19 4,726,298 +0.17(+0.82%)
Jun 13, 2013 20.65 21.07 20.45 21.02 11,847,828 +0.26(+1.24%)
Jun 12, 2013 21.00 21.08 20.64 20.76 18,517,744 -0.23(-1.07%)
Jun 11, 2013 21.19 21.19 20.96 20.99 12,147,212 -0.30(-1.41%)
Jun 10, 2013 21.36 21.38 21.27 21.29 5,475,781 -0.07(-0.33%)
Jun 07, 2013 21.33 21.40 21.33 21.36 3,509,294 +0.08(+0.35%)
Jun 06, 2013 21.25 21.34 21.18 21.28 8,323,314 +0.05(+0.23%)
Jun 05, 2013 21.31 21.36 21.22 21.23 6,252,323 -0.13(-0.60%)
Jun 04, 2013 21.30 21.45 21.30 21.36 5,370,730 -0.01(-0.05%)
Jun 03, 2013 21.60 21.62 20.99 21.37 13,139,604 -0.17(-0.79%)
May 31, 2013 21.76 21.76 21.53 21.54 6,615,014 -0.20(-0.93%)
May 30, 2013 21.67 21.76 21.66 21.74 3,179,110 +0.07(+0.32%)
May 29, 2013 21.75 21.78 21.61 21.67 6,192,292 -0.11(-0.49%)
May 28, 2013 21.87 21.91 21.78 21.78 4,577,697 -0.03(-0.12%)
May 24, 2013 21.77 21.84 21.75 21.81 2,347,816 +0.04(+0.20%)
May 23, 2013 21.80 21.80 21.70 21.77 6,110,378 -0.07(-0.34%)
May 22, 2013 21.89 21.92 21.83 21.84 4,399,941 -0.03(-0.12%)
May 21, 2013 21.88 21.89 21.86 21.87 3,339,066 +0.00(+0.00%)
May 20, 2013 21.86 21.88 21.85 21.87 2,525,542 +0.01(+0.05%)
May 17, 2013 21.81 21.86 21.78 21.86 3,870,973 +0.09(+0.39%)
May 16, 2013 21.78 21.81 21.77 21.77 4,522,699 +0.01(+0.02%)
May 15, 2013 21.80 21.83 21.76 21.77 4,912,267 -0.12(-0.54%)
May 13, 2013 21.92 21.93 21.87 21.88 2,348,352 -0.03(-0.15%)
May 10, 2013 21.91 21.93 21.87 21.91 3,901,355 -0.01(-0.02%)
May 09, 2013 21.94 21.95 21.90 21.92 3,060,393 -0.01(-0.05%)
May 08, 2013 21.89 21.94 21.88 21.93 4,041,361 +0.05(+0.24%)
May 07, 2013 21.81 21.89 21.81 21.88 3,186,429 +0.07(+0.34%)
May 06, 2013 21.80 21.81 21.79 21.80 2,970,537 +0.01(+0.05%)
May 03, 2013 21.78 21.82 21.77 21.79 2,663,989 +0.03(+0.12%)
May 02, 2013 21.67 21.77 21.67 21.77 2,587,456 +0.09(+0.44%)
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.