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, 2016 26.19 26.25 26.17 26.24 5,431,444 +0.07(+0.25%)
Jul 28, 2016 26.16 26.17 26.15 26.17 3,340,113 +0.01(+0.03%)
Jul 27, 2016 26.13 26.17 26.12 26.17 3,961,938 +0.04(+0.15%)
Jul 26, 2016 26.12 26.14 26.10 26.13 4,264,674 +0.03(+0.10%)
Jul 25, 2016 26.12 26.13 26.09 26.10 4,411,037 -0.01(-0.02%)
Jul 22, 2016 26.09 26.12 26.08 26.11 3,211,614 +0.05(+0.19%)
Jul 21, 2016 26.08 26.10 26.05 26.06 4,422,690 -0.00(-0.02%)
Jul 20, 2016 26.10 26.12 26.06 26.06 3,378,266 -0.04(-0.15%)
Jul 19, 2016 26.11 26.12 26.05 26.10 4,033,889 +0.01(+0.02%)
Jul 18, 2016 26.11 26.12 26.08 26.10 3,680,976 -0.01(-0.05%)
Jul 15, 2016 26.03 26.11 26.02 26.11 8,961,214 +0.07(+0.28%)
Jul 14, 2016 26.06 26.06 25.99 26.04 4,325,321 +0.01(+0.02%)
Jul 13, 2016 26.04 26.09 26.01 26.03 3,806,755 +0.01(+0.05%)
Jul 12, 2016 25.98 26.03 25.96 26.02 5,573,541 +0.09(+0.35%)
Jul 11, 2016 25.93 25.98 25.91 25.93 4,049,974 +0.05(+0.20%)
Jul 08, 2016 25.86 25.97 25.79 25.87 5,336,314 +0.08(+0.33%)
Jul 07, 2016 25.80 25.87 25.78 25.79 5,223,008 +0.03(+0.10%)
Jul 06, 2016 25.74 25.81 25.67 25.76 5,669,191 +0.04(+0.16%)
Jul 05, 2016 25.81 25.84 25.72 25.72 4,963,948 -0.10(-0.40%)
Jul 01, 2016 25.85 25.83 25.83 25.83 7,777,364 -0.05(-0.20%)
Jun 30, 2016 25.79 25.90 25.79 25.88 8,727,520 +0.09(+0.35%)
Jun 29, 2016 25.77 25.81 25.76 25.79 5,225,988 +0.06(+0.25%)
Jun 28, 2016 25.59 25.72 25.55 25.72 5,714,265 +0.29(+1.12%)
Jun 27, 2016 25.53 25.56 25.34 25.44 6,417,084 -0.17(-0.66%)
Jun 24, 2016 25.42 25.68 25.38 25.61 8,159,212 -0.18(-0.68%)
Jun 23, 2016 25.77 25.81 25.76 25.78 3,537,241 +0.04(+0.15%)
Jun 22, 2016 25.75 25.77 25.72 25.74 3,060,030 +0.01(+0.03%)
Jun 21, 2016 25.74 25.79 25.70 25.74 3,500,624 -0.01(-0.05%)
Jun 20, 2016 25.71 25.75 25.69 25.75 4,403,992 +0.14(+0.53%)
Jun 17, 2016 25.53 25.63 25.52 25.61 2,879,716 +0.10(+0.41%)
Jun 16, 2016 25.53 25.53 25.43 25.51 5,418,950 +0.01(+0.03%)
Jun 15, 2016 25.52 25.59 25.50 25.50 4,416,120 +0.02(+0.08%)
Jun 14, 2016 25.57 25.58 25.48 25.48 3,388,661 -0.07(-0.28%)
Jun 13, 2016 25.59 25.61 25.53 25.55 3,090,637 -0.06(-0.23%)
Jun 10, 2016 25.66 25.67 25.58 25.61 2,394,154 -0.08(-0.30%)
Jun 09, 2016 25.68 25.70 25.66 25.69 2,554,305 -0.01(-0.05%)
Jun 08, 2016 25.72 25.74 25.68 25.70 3,004,058 +0.00(+0.00%)
Jun 07, 2016 25.75 25.76 25.69 25.70 2,934,994 -0.03(-0.10%)
Jun 06, 2016 25.78 25.78 25.72 25.73 3,096,682 -0.01(-0.05%)
Jun 03, 2016 25.63 25.75 25.58 25.74 4,312,561 +0.13(+0.51%)
Jun 02, 2016 25.62 25.63 25.53 25.61 3,851,006 -0.01(-0.03%)
Jun 01, 2016 25.57 25.63 25.54 25.62 4,052,821 +0.04(+0.17%)
May 31, 2016 25.52 25.58 25.51 25.58 3,281,717 +0.06(+0.23%)
May 27, 2016 25.50 25.52 25.52 25.52 2,429,520 +0.03(+0.10%)
May 26, 2016 25.49 25.51 25.45 25.49 2,828,156 +0.01(+0.03%)
May 25, 2016 25.47 25.50 25.45 25.49 2,950,067 +0.04(+0.15%)
May 24, 2016 25.45 25.48 25.42 25.45 4,217,785 +0.01(+0.05%)
May 23, 2016 25.34 25.45 25.34 25.43 4,247,871 +0.14(+0.54%)
May 20, 2016 25.33 25.36 25.25 25.30 2,535,940 +0.00(+0.00%)
May 19, 2016 25.30 25.42 25.19 25.30 4,007,331 -0.04(-0.15%)
May 18, 2016 25.44 25.48 25.31 25.34 5,508,959 -0.11(-0.43%)
May 17, 2016 25.40 25.46 25.40 25.45 3,764,651 +0.03(+0.13%)
May 16, 2016 25.35 25.42 25.33 25.41 4,671,799 +0.08(+0.31%)
May 13, 2016 25.30 25.34 25.28 25.34 2,723,537 +0.05(+0.20%)
May 12, 2016 25.32 25.35 25.28 25.28 3,097,396 -0.03(-0.13%)
May 11, 2016 25.30 25.33 25.29 25.32 2,360,157 +0.01(+0.05%)
May 10, 2016 25.25 25.30 25.24 25.30 2,651,563 +0.06(+0.23%)
May 09, 2016 25.19 25.25 25.19 25.25 2,840,555 +0.07(+0.28%)
May 06, 2016 25.14 25.21 25.12 25.18 3,695,547 +0.06(+0.26%)
May 05, 2016 25.19 25.21 25.11 25.11 3,133,798 -0.06(-0.23%)
May 04, 2016 25.14 25.19 25.13 25.17 3,429,190 +0.03(+0.10%)
May 03, 2016 25.17 25.19 25.11 25.14 3,794,915 -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.