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 (%)
Jun 30, 2015 24.00 24.04 23.95 24.00 2,466,855 +0.04(+0.18%)
Jun 29, 2015 24.03 24.05 23.95 23.95 3,467,806 -0.13(-0.53%)
Jun 26, 2015 24.08 24.09 24.02 24.08 3,700,009 -0.01(-0.03%)
Jun 25, 2015 24.09 24.10 24.07 24.09 2,038,957 +0.00(+0.00%)
Jun 24, 2015 24.10 24.13 24.07 24.09 2,290,214 +0.00(+0.00%)
Jun 23, 2015 24.07 24.10 24.05 24.09 2,320,368 +0.02(+0.08%)
Jun 22, 2015 24.08 24.11 24.07 24.07 2,060,464 +0.03(+0.13%)
Jun 19, 2015 24.05 24.08 24.04 24.04 3,142,785 +0.00(+0.00%)
Jun 18, 2015 24.11 24.17 24.03 24.04 12,842,242 -0.07(-0.28%)
Jun 17, 2015 24.17 24.19 24.08 24.11 2,069,793 -0.06(-0.23%)
Jun 16, 2015 24.11 24.17 24.03 24.16 2,012,559 +0.04(+0.18%)
Jun 15, 2015 24.08 24.13 24.04 24.12 2,882,335 +0.04(+0.15%)
Jun 12, 2015 24.11 24.12 24.08 24.08 1,744,126 -0.04(-0.15%)
Jun 11, 2015 24.13 24.15 24.10 24.12 2,133,960 +0.02(+0.10%)
Jun 10, 2015 24.10 24.13 24.07 24.10 2,585,857 -0.02(-0.08%)
Jun 09, 2015 24.16 24.17 24.08 24.11 2,979,686 -0.06(-0.23%)
Jun 08, 2015 24.18 24.21 24.14 24.17 2,138,134 -0.01(-0.05%)
Jun 05, 2015 24.20 24.25 24.15 24.18 3,376,878 -0.08(-0.34%)
Jun 04, 2015 24.23 24.28 24.21 24.26 3,335,282 +0.04(+0.16%)
Jun 03, 2015 24.22 24.25 24.19 24.22 3,477,318 -0.04(-0.15%)
Jun 02, 2015 24.19 24.27 24.13 24.26 4,499,919 +0.03(+0.13%)
Jun 01, 2015 24.26 24.30 24.22 24.23 2,883,690 -0.01(-0.05%)
May 29, 2015 24.33 24.33 24.24 24.24 3,490,667 -0.08(-0.33%)
May 28, 2015 24.32 24.33 24.28 24.32 2,054,360 -0.01(-0.05%)
May 27, 2015 24.29 24.33 24.28 24.33 1,835,142 +0.03(+0.13%)
May 26, 2015 24.31 24.32 24.28 24.30 2,608,042 -0.01(-0.03%)
May 22, 2015 24.29 24.31 24.31 24.31 2,192,803 +0.01(+0.05%)
May 21, 2015 24.27 24.32 24.25 24.30 2,455,543 +0.04(+0.18%)
May 20, 2015 24.21 24.27 24.17 24.25 2,195,356 +0.06(+0.25%)
May 19, 2015 24.21 24.24 24.13 24.19 3,753,819 -0.04(-0.18%)
May 18, 2015 24.31 24.31 24.20 24.24 2,455,474 -0.05(-0.23%)
May 15, 2015 24.32 24.33 24.24 24.29 3,915,293 -0.01(-0.03%)
May 14, 2015 24.21 24.30 24.17 24.30 8,658,210 +0.12(+0.48%)
May 13, 2015 24.09 24.19 24.07 24.18 16,052,948 +0.12(+0.48%)
May 12, 2015 23.91 24.07 23.88 24.07 4,572,624 +0.09(+0.36%)
May 11, 2015 24.13 24.13 23.93 23.98 5,426,134 -0.15(-0.63%)
May 08, 2015 24.02 24.17 24.00 24.13 5,680,373 +0.21(+0.87%)
May 07, 2015 23.84 23.94 23.83 23.92 9,254,032 +0.12(+0.51%)
May 06, 2015 24.13 24.14 23.77 23.80 13,772,109 -0.32(-1.31%)
May 05, 2015 24.22 24.23 24.11 24.12 3,504,552 -0.10(-0.40%)
May 04, 2015 24.21 24.26 24.19 24.22 4,451,347 +0.02(+0.08%)
May 01, 2015 24.24 24.26 24.19 24.20 3,398,786 -0.05(-0.19%)
Apr 30, 2015 24.26 24.26 24.16 24.25 5,183,104 -0.02(-0.08%)
Apr 29, 2015 24.27 24.29 24.23 24.26 3,375,239 -0.04(-0.15%)
Apr 28, 2015 24.30 24.32 24.27 24.30 2,596,226 +0.01(+0.05%)
Apr 27, 2015 24.32 24.34 24.27 24.29 3,347,842 -0.02(-0.10%)
Apr 24, 2015 24.31 24.34 24.29 24.31 2,542,362 +0.01(+0.02%)
Apr 23, 2015 24.28 24.31 24.27 24.31 2,454,500 +0.04(+0.15%)
Apr 22, 2015 24.26 24.28 24.25 24.27 2,697,327 +0.01(+0.05%)
Apr 21, 2015 24.22 24.27 24.22 24.26 2,473,927 +0.04(+0.18%)
Apr 20, 2015 24.28 24.28 24.21 24.22 5,512,930 -0.02(-0.08%)
Apr 17, 2015 24.31 24.31 24.20 24.23 5,354,806 -0.09(-0.37%)
Apr 16, 2015 24.36 24.37 24.31 24.32 4,792,088 -0.04(-0.15%)
Apr 15, 2015 24.31 24.37 24.29 24.36 3,485,747 +0.07(+0.27%)
Apr 14, 2015 24.29 24.31 24.28 24.29 2,739,922 +0.02(+0.07%)
Apr 13, 2015 24.30 24.31 24.26 24.28 2,201,537 -0.02(-0.07%)
Apr 10, 2015 24.31 24.31 24.28 24.29 2,229,210 -0.01(-0.03%)
Apr 09, 2015 24.30 24.34 24.28 24.30 4,099,281 -0.01(-0.03%)
Apr 08, 2015 24.27 24.31 24.26 24.31 2,660,453 +0.04(+0.18%)
Apr 07, 2015 24.24 24.27 24.24 24.26 2,173,089 +0.02(+0.08%)
Apr 06, 2015 24.26 24.29 24.24 24.25 3,096,474 -0.02(-0.08%)
Apr 02, 2015 24.25 24.26 24.26 24.26 2,228,473 +0.02(+0.10%)
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.