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 (%)
Sep 30, 2010 18.15 18.16 18.08 18.10 3,679,533 -0.01(-0.05%)
Sep 29, 2010 18.10 18.12 18.07 18.10 3,530,175 +0.02(+0.13%)
Sep 28, 2010 18.12 18.14 18.06 18.08 4,387,775 -0.02(-0.13%)
Sep 27, 2010 18.16 18.17 18.10 18.10 4,204,556 -0.05(-0.28%)
Sep 24, 2010 18.17 18.19 18.13 18.15 3,191,345 +0.03(+0.15%)
Sep 23, 2010 18.13 18.15 18.10 18.13 2,244,768 -0.02(-0.10%)
Sep 22, 2010 18.17 18.17 18.13 18.15 3,129,414 +0.00(+0.00%)
Sep 21, 2010 18.21 18.21 18.14 18.15 3,355,342 -0.04(-0.22%)
Sep 20, 2010 18.16 18.19 18.12 18.19 2,620,707 +0.09(+0.50%)
Sep 17, 2010 18.10 18.14 18.03 18.10 3,021,454 -0.02(-0.13%)
Sep 15, 2010 18.11 18.15 18.10 18.12 4,215,038 +0.01(+0.08%)
Sep 14, 2010 18.21 18.22 18.08 18.10 3,162,565 -0.07(-0.40%)
Sep 13, 2010 18.20 18.21 18.16 18.18 4,052,867 +0.02(+0.13%)
Sep 10, 2010 18.16 18.16 18.14 18.15 2,585,305 +0.03(+0.15%)
Sep 09, 2010 18.15 18.18 18.11 18.13 2,410,299 -0.01(-0.07%)
Sep 08, 2010 18.12 18.14 18.10 18.14 2,491,424 +0.04(+0.20%)
Sep 07, 2010 18.10 18.15 18.08 18.10 2,382,561 -0.01(-0.05%)
Sep 03, 2010 18.14 18.15 18.09 18.11 3,306,704 +0.05(+0.28%)
Sep 02, 2010 18.12 18.12 18.06 18.06 2,403,324 -0.03(-0.15%)
Sep 01, 2010 18.15 18.15 18.06 18.09 2,824,289 +0.06(+0.32%)
Aug 31, 2010 18.03 18.07 18.02 18.03 886 -0.01(-0.05%)
Aug 30, 2010 18.25 18.25 18.03 18.04 2,517,294 +0.01(+0.05%)
Aug 27, 2010 18.03 18.03 17.93 18.03 2,806,207 +0.09(+0.48%)
Aug 26, 2010 17.94 18.00 17.92 17.95 2,510,896 +0.01(+0.08%)
Aug 25, 2010 17.89 17.95 17.88 17.93 2,267,415 +0.04(+0.23%)
Aug 24, 2010 17.98 17.99 17.89 17.89 2,352,564 -0.11(-0.63%)
Aug 23, 2010 18.02 18.04 17.99 18.01 3,030,064 +0.01(+0.08%)
Aug 20, 2010 18.01 18.02 17.95 17.99 1,969,656 -0.00(-0.03%)
Aug 19, 2010 18.08 18.09 17.97 18.00 2,696,162 -0.07(-0.40%)
Aug 18, 2010 18.07 18.07 18.02 18.07 3,513,191 +0.05(+0.29%)
Aug 17, 2010 18.02 18.06 18.00 18.02 3,472,221 +0.08(+0.44%)
Aug 16, 2010 18.05 18.05 17.94 17.94 2,894,025 -0.08(-0.45%)
Aug 13, 2010 18.02 18.02 17.88 18.02 3,647,368 +0.12(+0.68%)
Aug 12, 2010 17.79 17.92 17.74 17.90 2,817,151 +0.05(+0.28%)
Aug 11, 2010 17.78 17.85 17.78 17.85 1,804,073 -0.01(-0.08%)
Aug 10, 2010 17.89 17.89 17.81 17.86 2,552,739 -0.05(-0.28%)
Aug 09, 2010 17.92 17.95 17.85 17.91 2,003,334 +0.05(+0.25%)
Aug 06, 2010 17.87 17.89 17.78 17.87 2,534,846 +0.05(+0.25%)
Aug 05, 2010 17.78 17.86 17.75 17.82 2,305,574 +0.04(+0.23%)
Aug 04, 2010 17.69 17.78 17.67 17.78 4,098,144 +0.10(+0.56%)
Aug 03, 2010 17.62 17.69 17.60 17.68 2,215 +0.01(+0.05%)
Aug 02, 2010 17.72 17.73 17.58 17.67 2,745,380 +0.05(+0.28%)
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%)
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.