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 (%)
Oct 30, 2015 24.46 24.50 24.45 24.50 3,481,585 +0.05(+0.20%)
Oct 29, 2015 24.45 24.48 24.43 24.45 2,701,636 -0.03(-0.10%)
Oct 28, 2015 24.43 24.49 24.43 24.47 2,238,732 +0.04(+0.15%)
Oct 27, 2015 24.43 24.45 24.40 24.43 2,293,272 +0.00(+0.00%)
Oct 26, 2015 24.43 24.44 24.39 24.43 2,788,461 +0.01(+0.03%)
Oct 23, 2015 24.44 24.46 24.37 24.43 4,508,073 +0.00(+0.00%)
Oct 22, 2015 24.41 24.44 24.39 24.43 4,635,569 +0.04(+0.18%)
Oct 21, 2015 24.36 24.40 24.31 24.38 4,825,576 +0.04(+0.18%)
Oct 20, 2015 24.34 24.36 24.32 24.34 3,468,682 -0.01(-0.03%)
Oct 19, 2015 24.40 24.40 24.31 24.35 2,075,371 -0.04(-0.18%)
Oct 16, 2015 24.32 24.40 24.30 24.39 4,087,168 +0.08(+0.33%)
Oct 15, 2015 24.23 24.31 24.23 24.31 3,748,984 +0.07(+0.28%)
Oct 14, 2015 24.21 24.26 24.20 24.24 2,132,583 +0.03(+0.13%)
Oct 13, 2015 24.20 24.25 24.17 24.21 1,882,240 +0.01(+0.03%)
Oct 12, 2015 24.21 24.22 24.19 24.20 1,119,157 +0.00(+0.00%)
Oct 09, 2015 24.21 24.24 24.18 24.20 1,967,898 -0.01(-0.03%)
Oct 08, 2015 24.19 24.22 24.16 24.21 1,992,933 +0.02(+0.10%)
Oct 07, 2015 24.18 24.21 24.16 24.18 2,442,536 +0.02(+0.10%)
Oct 06, 2015 24.16 24.17 24.10 24.16 2,668,700 +0.01(+0.05%)
Oct 05, 2015 24.04 24.15 24.02 24.15 4,285,008 +0.16(+0.68%)
Oct 02, 2015 23.91 23.99 23.84 23.98 5,606,896 +0.05(+0.21%)
Oct 01, 2015 24.00 24.01 23.91 23.93 3,658,834 -0.04(-0.18%)
Sep 30, 2015 23.95 24.04 23.95 23.98 3,837,791 +0.08(+0.34%)
Sep 29, 2015 24.00 24.02 23.89 23.90 3,441,876 -0.10(-0.41%)
Sep 28, 2015 24.15 24.22 23.96 24.00 3,503,124 -0.17(-0.69%)
Sep 25, 2015 24.16 24.18 24.12 24.16 4,248,185 +0.01(+0.03%)
Sep 24, 2015 24.11 24.16 24.09 24.16 3,604,699 +0.06(+0.23%)
Sep 23, 2015 24.12 24.13 24.10 24.10 1,330,886 +0.00(+0.00%)
Sep 22, 2015 24.11 24.13 24.08 24.10 1,831,152 -0.04(-0.15%)
Sep 21, 2015 24.16 24.19 24.13 24.14 2,720,351 +0.00(+0.00%)
Sep 18, 2015 24.15 24.18 24.11 24.14 4,288,426 -0.06(-0.23%)
Sep 17, 2015 24.15 24.26 24.10 24.19 3,302,654 +0.04(+0.18%)
Sep 16, 2015 24.09 24.16 24.08 24.15 1,776,500 +0.07(+0.28%)
Sep 15, 2015 24.11 24.12 24.08 24.08 1,448,270 -0.03(-0.13%)
Sep 14, 2015 24.12 24.13 24.09 24.11 1,265,023 -0.02(-0.08%)
Sep 11, 2015 24.12 24.13 24.09 24.13 1,399,947 +0.02(+0.08%)
Sep 10, 2015 24.13 24.14 24.11 24.11 1,760,544 -0.03(-0.13%)
Sep 09, 2015 24.21 24.21 24.13 24.14 2,311,543 -0.04(-0.18%)
Sep 08, 2015 24.17 24.19 24.14 24.19 2,831,639 +0.05(+0.21%)
Sep 04, 2015 24.10 24.14 24.14 24.14 2,187,336 -0.01(-0.05%)
Sep 03, 2015 24.13 24.17 24.11 24.15 2,051,651 +0.03(+0.13%)
Sep 02, 2015 24.11 24.13 24.05 24.12 2,634,141 +0.06(+0.26%)
Sep 01, 2015 24.05 24.14 24.05 24.06 3,850,696 -0.09(-0.35%)
Aug 31, 2015 24.19 24.22 24.13 24.14 2,914,480 -0.04(-0.15%)
Aug 28, 2015 24.11 24.19 24.10 24.18 3,099,043 +0.06(+0.26%)
Aug 27, 2015 24.01 24.12 23.99 24.12 5,860,281 +0.17(+0.70%)
Aug 26, 2015 23.92 23.96 23.84 23.95 4,632,616 +0.14(+0.60%)
Aug 25, 2015 23.95 23.97 23.81 23.81 9,633,780 +0.15(+0.63%)
Aug 24, 2015 23.82 23.92 19.99 23.66 16,252,597 -0.46(-1.92%)
Aug 21, 2015 24.24 24.25 24.12 24.12 4,086,923 -0.12(-0.51%)
Aug 20, 2015 24.29 24.30 24.25 24.25 2,676,188 -0.04(-0.18%)
Aug 19, 2015 24.34 24.35 24.29 24.29 3,076,291 -0.06(-0.23%)
Aug 18, 2015 24.38 24.39 24.34 24.35 1,859,391 -0.04(-0.15%)
Aug 17, 2015 24.37 24.39 24.36 24.38 2,307,910 +0.01(+0.03%)
Aug 14, 2015 24.38 24.38 24.34 24.38 1,422,214 +0.01(+0.03%)
Aug 13, 2015 24.37 24.39 24.35 24.37 2,035,582 -0.02(-0.08%)
Aug 12, 2015 24.38 24.39 24.33 24.39 3,199,299 +0.00(+0.00%)
Aug 11, 2015 24.37 24.39 24.35 24.39 2,823,221 +0.00(+0.00%)
Aug 10, 2015 24.33 24.39 24.29 24.39 4,320,767 +0.09(+0.36%)
Aug 07, 2015 24.32 24.35 24.29 24.30 2,044,180 -0.02(-0.08%)
Aug 06, 2015 24.33 24.34 24.29 24.32 3,606,555 -0.01(-0.05%)
Aug 05, 2015 24.32 24.38 24.30 24.33 2,110,398 +0.02(+0.08%)
Aug 04, 2015 24.35 24.37 24.29 24.32 2,222,299 -0.02(-0.09%)
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.