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 (%)
Mar 31, 2015 24.24 24.28 24.24 24.24 3,660,494 +0.00(+0.00%)
Mar 30, 2015 24.25 24.28 24.21 24.24 3,289,277 +0.02(+0.07%)
Mar 27, 2015 24.24 24.25 24.22 24.22 2,138,732 +0.01(+0.03%)
Mar 26, 2015 24.21 24.23 24.18 24.22 2,767,863 -0.01(-0.05%)
Mar 25, 2015 24.25 24.28 24.21 24.23 4,070,280 +0.00(+0.00%)
Mar 24, 2015 24.27 24.27 24.21 24.23 2,759,691 +0.00(+0.00%)
Mar 23, 2015 24.21 24.25 24.18 24.23 3,630,730 +0.02(+0.10%)
Mar 20, 2015 24.15 24.22 24.12 24.21 6,198,515 +0.08(+0.35%)
Mar 19, 2015 24.15 24.16 24.12 24.12 3,888,068 -0.01(-0.05%)
Mar 18, 2015 24.04 24.16 24.01 24.13 4,307,633 +0.09(+0.38%)
Mar 17, 2015 24.04 24.05 24.01 24.04 3,946,753 -0.01(-0.02%)
Mar 16, 2015 24.04 24.08 24.02 24.05 3,016,099 +0.03(+0.13%)
Mar 13, 2015 24.05 24.05 23.98 24.02 3,391,492 -0.01(-0.05%)
Mar 12, 2015 24.07 24.12 24.02 24.03 3,083,858 -0.02(-0.10%)
Mar 11, 2015 24.00 24.07 23.99 24.05 2,717,219 +0.08(+0.33%)
Mar 10, 2015 23.93 24.00 23.91 23.98 2,884,800 +0.04(+0.15%)
Mar 09, 2015 24.01 24.04 23.91 23.94 4,844,001 -0.05(-0.23%)
Mar 06, 2015 24.18 24.19 23.96 23.99 8,699,594 -0.22(-0.90%)
Mar 05, 2015 24.21 24.24 24.21 24.21 2,843,019 +0.01(+0.05%)
Mar 04, 2015 24.19 24.22 24.16 24.20 4,259,280 +0.01(+0.03%)
Mar 03, 2015 24.16 24.20 24.15 24.19 3,659,151 +0.02(+0.10%)
Mar 02, 2015 24.19 24.19 24.15 24.17 4,229,116 -0.00(-0.00%)
Feb 27, 2015 24.15 24.18 24.11 24.17 3,265,823 +0.05(+0.20%)
Feb 26, 2015 24.10 24.12 24.07 24.12 3,325,642 +0.02(+0.07%)
Feb 25, 2015 24.07 24.12 24.07 24.10 5,110,607 +0.04(+0.15%)
Feb 24, 2015 24.04 24.07 24.03 24.07 3,085,168 +0.04(+0.15%)
Feb 23, 2015 24.01 24.04 23.98 24.03 3,329,630 +0.05(+0.23%)
Feb 20, 2015 23.94 24.01 23.94 23.98 2,747,028 +0.04(+0.18%)
Feb 19, 2015 23.92 23.96 23.87 23.93 3,538,352 +0.02(+0.10%)
Feb 18, 2015 24.00 24.00 23.82 23.91 8,922,002 -0.08(-0.35%)
Feb 17, 2015 24.08 24.10 23.97 24.00 3,581,444 -0.08(-0.33%)
Feb 13, 2015 24.04 24.07 24.07 24.07 2,555,178 +0.04(+0.18%)
Feb 12, 2015 24.03 24.05 23.98 24.03 2,337,626 +0.02(+0.07%)
Feb 11, 2015 23.98 24.01 23.93 24.01 3,640,098 +0.06(+0.25%)
Feb 10, 2015 23.98 23.98 23.93 23.95 2,445,350 -0.01(-0.05%)
Feb 09, 2015 23.95 23.98 23.93 23.97 2,548,012 +0.02(+0.10%)
Feb 06, 2015 24.03 24.03 23.90 23.94 4,132,587 -0.08(-0.35%)
Feb 05, 2015 24.00 24.03 23.97 24.03 4,295,437 +0.04(+0.15%)
Feb 04, 2015 24.00 24.02 23.95 23.99 2,702,826 -0.02(-0.10%)
Feb 03, 2015 24.00 24.03 23.98 24.01 3,117,379 +0.00(+0.00%)
Feb 02, 2015 23.97 24.01 23.95 24.01 3,128,861 +0.08(+0.32%)
Jan 30, 2015 23.95 23.99 23.94 23.94 3,053,023 -0.01(-0.05%)
Jan 29, 2015 23.98 24.00 23.94 23.95 2,628,367 -0.02(-0.08%)
Jan 28, 2015 23.95 23.97 23.93 23.97 3,278,409 +0.03(+0.13%)
Jan 27, 2015 23.91 23.95 23.87 23.94 3,211,669 +0.02(+0.08%)
Jan 26, 2015 23.87 23.92 23.87 23.92 4,927,222 +0.07(+0.28%)
Jan 23, 2015 23.85 23.87 23.82 23.85 3,317,789 +0.02(+0.08%)
Jan 22, 2015 23.79 23.84 23.79 23.83 2,821,353 +0.05(+0.20%)
Jan 21, 2015 23.75 23.80 23.75 23.79 2,817,148 +0.04(+0.15%)
Jan 20, 2015 23.83 23.86 23.74 23.75 3,194,351 -0.01(-0.05%)
Jan 16, 2015 23.67 23.76 23.66 23.76 3,786,691 +0.08(+0.35%)
Jan 15, 2015 23.67 23.71 23.62 23.68 4,340,290 +0.01(+0.03%)
Jan 14, 2015 23.69 23.71 23.67 23.67 2,743,881 -0.05(-0.20%)
Jan 13, 2015 23.76 23.77 23.70 23.72 2,792,881 -0.02(-0.10%)
Jan 12, 2015 23.75 23.76 23.72 23.74 2,421,690 -0.02(-0.08%)
Jan 09, 2015 23.76 23.76 23.71 23.76 3,361,171 +0.02(+0.08%)
Jan 08, 2015 23.76 23.79 23.73 23.74 3,733,794 +0.03(+0.13%)
Jan 07, 2015 23.70 23.73 23.68 23.71 3,324,861 +0.05(+0.23%)
Jan 06, 2015 23.65 23.68 23.63 23.66 3,266,336 +0.02(+0.10%)
Jan 05, 2015 23.74 23.74 23.60 23.64 3,733,953 -0.09(-0.38%)
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.