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 (%)
Sep 30, 2016 25.82 25.87 25.75 25.86 8,179,087 +0.11(+0.43%)
Sep 29, 2016 26.05 26.06 25.73 25.74 6,226,692 -0.30(-1.16%)
Sep 28, 2016 26.01 26.05 25.95 26.05 3,424,187 +0.07(+0.25%)
Sep 27, 2016 25.97 26.02 25.91 25.98 4,646,480 +0.04(+0.15%)
Sep 26, 2016 26.05 26.05 25.94 25.94 3,961,207 -0.13(-0.50%)
Sep 23, 2016 26.08 26.09 26.02 26.07 3,421,237 +0.01(+0.05%)
Sep 22, 2016 26.01 26.07 25.99 26.06 5,034,593 +0.14(+0.53%)
Sep 21, 2016 25.78 25.94 25.77 25.92 4,937,617 +0.12(+0.46%)
Sep 20, 2016 25.80 25.82 25.75 25.80 5,232,253 +0.05(+0.18%)
Sep 19, 2016 25.78 25.83 25.76 25.76 2,799,165 +0.00(+0.00%)
Sep 16, 2016 25.82 25.84 25.67 25.76 3,037,743 -0.06(-0.23%)
Sep 15, 2016 25.82 25.87 25.77 25.82 3,276,785 +0.02(+0.08%)
Sep 14, 2016 25.79 25.84 25.74 25.80 4,143,494 +0.05(+0.18%)
Sep 13, 2016 25.96 25.96 25.74 25.75 6,428,486 -0.21(-0.81%)
Sep 12, 2016 25.85 25.97 25.83 25.96 5,592,309 +0.09(+0.33%)
Sep 09, 2016 26.18 26.18 25.86 25.87 7,455,151 -0.31(-1.20%)
Sep 08, 2016 26.18 26.22 26.18 26.19 4,633,723 +0.02(+0.08%)
Sep 07, 2016 26.20 26.23 26.16 26.17 3,564,415 -0.02(-0.08%)
Sep 06, 2016 26.19 26.20 26.16 26.19 4,088,286 +0.03(+0.13%)
Sep 02, 2016 26.15 26.16 26.16 26.16 3,457,572 +0.07(+0.28%)
Sep 01, 2016 26.18 26.18 26.08 26.08 4,573,958 -0.05(-0.20%)
Aug 31, 2016 26.17 26.18 26.14 26.14 4,207,831 -0.03(-0.10%)
Aug 30, 2016 26.19 26.20 26.13 26.16 3,906,010 -0.01(-0.05%)
Aug 29, 2016 26.15 26.18 26.13 26.18 2,831,640 +0.04(+0.15%)
Aug 26, 2016 26.13 26.14 26.10 26.14 3,157,099 +0.03(+0.12%)
Aug 25, 2016 26.12 26.12 26.09 26.10 2,887,814 +0.01(+0.02%)
Aug 24, 2016 26.14 26.17 26.08 26.10 3,257,536 -0.04(-0.15%)
Aug 23, 2016 26.12 26.14 26.11 26.14 2,777,282 +0.03(+0.12%)
Aug 22, 2016 26.07 26.10 26.05 26.10 4,937,880 +0.04(+0.15%)
Aug 19, 2016 26.14 26.14 26.06 26.06 4,657,953 -0.05(-0.18%)
Aug 18, 2016 26.14 26.16 26.11 26.11 4,202,654 +0.01(+0.05%)
Aug 17, 2016 26.07 26.12 26.06 26.10 4,459,838 +0.04(+0.15%)
Aug 16, 2016 26.10 26.12 26.04 26.06 3,436,510 -0.04(-0.15%)
Aug 15, 2016 26.14 26.17 26.10 26.10 4,149,457 -0.07(-0.25%)
Aug 12, 2016 26.19 26.19 26.13 26.16 4,035,931 -0.03(-0.12%)
Aug 11, 2016 26.25 26.27 26.17 26.19 4,219,821 -0.02(-0.07%)
Aug 10, 2016 26.27 26.29 26.21 26.21 4,287,750 -0.04(-0.15%)
Aug 09, 2016 26.23 26.27 26.22 26.25 7,251,036 +0.04(+0.15%)
Aug 08, 2016 26.16 26.23 26.14 26.21 4,071,729 +0.06(+0.22%)
Aug 05, 2016 26.14 26.16 26.10 26.16 5,197,520 +0.03(+0.12%)
Aug 04, 2016 26.10 26.12 26.07 26.12 5,339,049 +0.08(+0.30%)
Aug 03, 2016 26.06 26.07 26.03 26.05 4,395,319 -0.01(-0.02%)
Aug 02, 2016 26.10 26.11 25.95 26.05 6,402,421 -0.07(-0.25%)
Aug 01, 2016 26.14 26.17 26.05 26.12 6,393,226 -0.01(-0.05%)
Jul 29, 2016 26.08 26.14 26.06 26.13 5,454,181 +0.06(+0.25%)
Jul 28, 2016 26.05 26.07 26.04 26.07 3,354,096 +0.01(+0.02%)
Jul 27, 2016 26.02 26.06 26.01 26.06 3,978,524 +0.04(+0.15%)
Jul 26, 2016 26.01 26.03 25.99 26.02 4,282,526 +0.03(+0.10%)
Jul 25, 2016 26.01 26.02 25.98 25.99 4,429,503 -0.01(-0.02%)
Jul 22, 2016 25.98 26.01 25.97 26.00 3,225,058 +0.05(+0.19%)
Jul 21, 2016 25.97 25.99 25.94 25.95 4,441,204 -0.00(-0.02%)
Jul 20, 2016 25.99 26.01 25.95 25.95 3,392,408 -0.04(-0.15%)
Jul 19, 2016 26.00 26.01 25.94 25.99 4,050,775 +0.01(+0.03%)
Jul 18, 2016 26.00 26.01 25.97 25.99 3,696,386 -0.01(-0.05%)
Jul 15, 2016 25.92 26.00 25.91 26.00 8,998,728 +0.07(+0.28%)
Jul 14, 2016 25.95 25.95 25.88 25.93 4,343,427 +0.01(+0.03%)
Jul 13, 2016 25.93 25.98 25.90 25.92 3,822,691 +0.01(+0.05%)
Jul 12, 2016 25.87 25.92 25.85 25.91 5,596,873 +0.09(+0.35%)
Jul 11, 2016 25.83 25.87 25.81 25.82 4,066,928 +0.05(+0.20%)
Jul 08, 2016 25.75 25.86 25.68 25.77 5,358,653 +0.08(+0.33%)
Jul 07, 2016 25.70 25.76 25.67 25.68 5,244,873 +0.03(+0.10%)
Jul 06, 2016 25.64 25.70 25.57 25.66 5,692,923 +0.04(+0.16%)
Jul 05, 2016 25.71 25.73 25.62 25.62 4,984,728 -0.10(-0.40%)
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.