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 (%)
Feb 29, 2016 24.39 24.48 24.35 24.39 4,179,428 +0.07(+0.29%)
Feb 26, 2016 24.38 24.40 24.28 24.32 2,859,701 +0.01(+0.03%)
Feb 25, 2016 24.09 24.32 24.09 24.31 3,131,759 +0.17(+0.71%)
Feb 24, 2016 24.02 24.14 23.91 24.14 4,509,968 +0.06(+0.24%)
Feb 23, 2016 24.06 24.09 23.95 24.08 3,268,425 +0.03(+0.13%)
Feb 22, 2016 24.18 24.21 24.05 24.05 4,466,059 -0.05(-0.21%)
Feb 19, 2016 24.04 24.11 23.93 24.10 3,775,160 +0.04(+0.16%)
Feb 18, 2016 24.07 24.09 23.97 24.06 6,703,555 +0.11(+0.48%)
Feb 17, 2016 23.85 24.02 23.81 23.95 6,209,451 +0.27(+1.13%)
Feb 16, 2016 23.44 23.75 23.44 23.68 5,953,851 +0.41(+1.75%)
Feb 12, 2016 23.23 23.27 23.27 23.27 7,315,117 +0.20(+0.85%)
Feb 11, 2016 23.22 23.41 22.84 23.08 15,176,427 -0.51(-2.16%)
Feb 10, 2016 23.62 23.76 23.52 23.58 4,792,202 +0.15(+0.62%)
Feb 09, 2016 23.43 23.54 23.13 23.44 11,709,098 -0.21(-0.89%)
Feb 08, 2016 24.05 24.05 23.57 23.65 12,037,663 -0.46(-1.90%)
Feb 05, 2016 24.26 24.27 24.07 24.11 6,350,145 -0.15(-0.63%)
Feb 04, 2016 24.34 24.35 24.21 24.26 3,656,897 -0.09(-0.37%)
Feb 03, 2016 24.42 24.44 24.28 24.35 5,941,768 -0.04(-0.16%)
Feb 02, 2016 24.41 24.42 24.36 24.39 5,836,983 -0.06(-0.26%)
Feb 01, 2016 24.39 24.46 24.31 24.45 3,790,606 +0.08(+0.33%)
Jan 29, 2016 24.28 24.38 24.24 24.37 4,900,782 +0.15(+0.60%)
Jan 28, 2016 24.26 24.30 24.19 24.23 4,190,533 +0.04(+0.16%)
Jan 27, 2016 24.23 24.25 24.14 24.19 4,626,403 +0.06(+0.26%)
Jan 26, 2016 24.11 24.19 24.11 24.12 4,417,251 +0.03(+0.11%)
Jan 25, 2016 24.24 24.24 24.07 24.10 3,975,391 -0.11(-0.44%)
Jan 22, 2016 24.20 24.26 24.17 24.21 4,226,785 +0.13(+0.53%)
Jan 21, 2016 24.05 24.17 23.96 24.08 4,711,238 +0.04(+0.18%)
Jan 20, 2016 24.11 24.14 23.74 24.04 9,077,473 -0.15(-0.60%)
Jan 19, 2016 24.28 24.31 24.17 24.18 8,076,742 -0.03(-0.13%)
Jan 15, 2016 24.20 24.21 24.21 24.21 6,528,257 -0.09(-0.39%)
Jan 14, 2016 24.35 24.39 24.21 24.31 2,990,976 +0.01(+0.05%)
Jan 13, 2016 24.49 24.53 24.30 24.30 3,489,816 -0.16(-0.65%)
Jan 12, 2016 24.52 24.57 24.41 24.45 2,648,180 -0.02(-0.08%)
Jan 11, 2016 24.61 24.64 24.45 24.47 3,200,963 -0.13(-0.54%)
Jan 08, 2016 24.55 24.63 24.55 24.61 2,912,612 +0.07(+0.28%)
Jan 07, 2016 24.55 24.64 24.50 24.54 3,864,301 -0.16(-0.64%)
Jan 06, 2016 24.68 24.73 24.58 24.69 4,591,898 -0.06(-0.23%)
Jan 05, 2016 24.76 24.83 24.73 24.75 5,042,387 +0.03(+0.10%)
Jan 04, 2016 24.52 24.73 24.45 24.73 5,943,101 +0.11(+0.46%)
Dec 31, 2015 24.62 24.61 24.61 24.61 3,036,901 -0.02(-0.08%)
Dec 30, 2015 24.59 24.64 24.55 24.63 3,086,737 +0.06(+0.26%)
Dec 29, 2015 24.52 24.71 24.50 24.57 3,624,156 +0.07(+0.28%)
Dec 28, 2015 24.48 24.52 24.41 24.50 6,027,734 +0.00(+0.00%)
Dec 24, 2015 24.44 24.50 24.50 24.50 1,819,552 +0.08(+0.33%)
Dec 23, 2015 24.34 24.43 24.32 24.42 2,736,184 +0.11(+0.47%)
Dec 22, 2015 24.28 24.35 24.25 24.30 3,420,544 +0.06(+0.26%)
Dec 21, 2015 24.19 24.26 24.19 24.24 3,021,524 +0.09(+0.39%)
Dec 18, 2015 24.19 24.22 24.14 24.15 2,678,480 -0.03(-0.13%)
Dec 17, 2015 24.13 24.20 24.11 24.18 3,161,531 +0.10(+0.42%)
Dec 16, 2015 23.96 24.12 23.94 24.08 3,834,160 +0.16(+0.66%)
Dec 15, 2015 23.83 24.00 23.81 23.92 6,975,719 +0.17(+0.71%)
Dec 14, 2015 24.17 24.18 23.73 23.75 13,726,845 -0.43(-1.77%)
Dec 11, 2015 24.32 24.33 24.18 24.18 3,312,029 -0.15(-0.62%)
Dec 10, 2015 24.35 24.38 24.32 24.33 1,864,610 -0.02(-0.08%)
Dec 09, 2015 24.37 24.41 24.32 24.35 2,769,633 -0.02(-0.08%)
Dec 08, 2015 24.40 24.42 24.35 24.37 2,644,345 -0.05(-0.21%)
Dec 07, 2015 24.53 24.53 24.42 24.42 3,092,331 -0.10(-0.41%)
Dec 04, 2015 24.47 24.55 24.47 24.52 2,355,789 +0.04(+0.15%)
Dec 03, 2015 24.57 24.58 24.47 24.48 5,032,375 -0.09(-0.38%)
Dec 02, 2015 24.67 24.68 24.57 24.57 2,299,982 -0.11(-0.46%)
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.