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 30, 2010 17.62 17.62 17.51 17.62 2,378,531 +0.05(+0.28%)
Jul 29, 2010 17.56 17.61 17.50 17.57 1,679,703 +0.06(+0.33%)
Jul 28, 2010 17.53 17.59 17.51 17.52 2,385,248 -0.05(-0.31%)
Jul 27, 2010 17.64 17.65 17.51 17.57 5,220,709 +0.02(+0.13%)
Jul 26, 2010 17.40 17.56 17.37 17.55 5,633,615 +0.17(+0.98%)
Jul 23, 2010 17.33 17.39 17.29 17.38 1,614,144 +0.04(+0.26%)
Jul 22, 2010 17.26 17.34 17.24 17.33 1,004 +0.13(+0.78%)
Jul 21, 2010 17.26 17.26 17.19 17.20 2,480,034 +0.03(+0.16%)
Jul 20, 2010 17.06 17.19 17.04 17.17 1,759,692 +0.04(+0.26%)
Jul 19, 2010 17.10 17.14 17.07 17.13 1,658,957 +0.09(+0.50%)
Jul 16, 2010 17.04 17.11 17.01 17.04 1,455,447 -0.05(-0.29%)
Jul 15, 2010 17.07 17.12 17.01 17.09 1,510,350 +0.02(+0.13%)
Jul 14, 2010 17.02 17.09 16.97 17.07 2,002,604 +0.06(+0.34%)
Jul 13, 2010 16.93 17.05 16.93 17.01 446 +0.13(+0.80%)
Jul 12, 2010 16.92 16.94 16.84 16.88 1,466,117 -0.01(-0.08%)
Jul 09, 2010 16.89 16.92 16.78 16.89 1,829,527 +0.04(+0.27%)
Jul 08, 2010 16.73 16.84 16.72 16.84 1,487,928 +0.15(+0.89%)
Jul 07, 2010 16.61 16.70 16.57 16.70 2,336,462 +0.12(+0.72%)
Jul 06, 2010 16.62 16.67 16.56 16.58 1,167,264 +0.02(+0.15%)
Jul 02, 2010 16.55 16.58 16.46 16.55 1,026,751 +0.04(+0.27%)
Jul 01, 2010 16.53 16.53 16.28 16.51 2,513,313 +0.02(+0.13%)
Jun 30, 2010 16.35 16.52 16.35 16.49 1,689,869 +0.10(+0.62%)
Jun 29, 2010 16.49 16.53 16.38 16.38 2,172,483 -0.16(-0.94%)
Jun 25, 2010 16.54 16.58 16.47 16.54 1,951,481 +0.07(+0.43%)
Jun 24, 2010 16.46 16.48 16.40 16.47 1,900,762 +0.01(+0.05%)
Jun 23, 2010 16.48 16.48 16.41 16.46 1,245,355 -0.02(-0.11%)
Jun 22, 2010 16.51 16.52 16.46 16.48 1,685,138 -0.02(-0.14%)
Jun 21, 2010 16.62 16.65 16.47 16.50 1,647,466 -0.05(-0.32%)
Jun 18, 2010 16.55 16.60 16.50 16.55 2,186,242 +0.03(+0.16%)
Jun 17, 2010 16.55 16.55 16.45 16.53 1,431,773 +0.02(+0.09%)
Jun 16, 2010 16.55 16.58 16.50 16.51 1,568,062 -0.08(-0.47%)
Jun 15, 2010 16.52 16.60 16.46 16.59 2,131,792 +0.14(+0.84%)
Jun 14, 2010 16.47 16.52 16.44 16.45 1,646,521 +0.01(+0.08%)
Jun 11, 2010 16.28 16.44 16.24 16.44 1,300,125 +0.14(+0.85%)
Jun 10, 2010 16.29 16.30 16.22 16.30 1,466,188 +0.11(+0.69%)
Jun 09, 2010 16.18 16.30 16.15 16.19 1,606,404 +0.04(+0.25%)
Jun 08, 2010 16.23 16.23 16.10 16.15 1,545,531 -0.02(-0.11%)
Jun 07, 2010 16.20 16.22 16.10 16.17 1,555,426 +0.00(+0.00%)
Jun 04, 2010 16.17 16.29 16.11 16.17 1,599,458 -0.19(-1.17%)
Jun 03, 2010 16.37 16.41 16.34 16.36 1,762,806 +0.02(+0.14%)
Jun 02, 2010 16.16 16.34 16.16 16.34 1,565,555 +0.15(+0.93%)
Jun 01, 2010 16.13 16.22 16.10 16.18 1,479,296 +0.00(+0.01%)
May 28, 2010 16.18 16.25 16.15 16.18 1,505,067 -0.01(-0.05%)
May 27, 2010 16.16 16.21 16.08 16.19 1,743,899 +0.26(+1.61%)
May 26, 2010 15.90 16.05 15.82 15.94 226 +0.15(+0.97%)
May 25, 2010 15.56 15.79 15.35 15.78 226 -0.10(-0.63%)
May 24, 2010 15.73 15.98 15.71 15.88 2,894,468 +0.19(+1.21%)
May 21, 2010 15.33 15.78 15.14 15.69 3,562,601 +0.22(+1.43%)
May 20, 2010 15.47 15.74 15.19 15.47 6,109,620 -0.39(-2.48%)
May 19, 2010 15.99 15.99 15.49 15.86 5,323,495 -0.18(-1.10%)
May 18, 2010 16.23 16.28 16.00 16.04 3,103,024 -0.12(-0.74%)
May 17, 2010 16.31 16.38 15.90 16.16 2,869,336 -0.15(-0.92%)
May 14, 2010 16.31 16.46 16.16 16.31 2,116,978 -0.19(-1.15%)
May 13, 2010 16.48 16.57 16.46 16.50 1,498,770 +0.05(+0.30%)
May 12, 2010 16.37 16.54 16.35 16.45 3,030,886 +0.07(+0.43%)
May 11, 2010 16.35 16.41 16.34 16.38 2,096,827 +0.08(+0.49%)
May 10, 2010 16.36 16.37 16.29 16.30 3,730,802 +0.42(+2.63%)
May 07, 2010 15.55 15.89 15.29 15.88 6,519,393 +0.73(+4.83%)
May 06, 2010 16.41 16.44 14.73 15.15 4,525 -1.06(-6.54%)
May 05, 2010 16.42 16.60 16.15 16.21 8,069,217 -0.61(-3.63%)
May 04, 2010 16.90 16.93 16.80 16.82 1,810,304 -0.15(-0.88%)
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.