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, 2011 17.48 17.49 17.32 17.32 2,181,120 -0.20(-1.17%)
Sep 29, 2011 17.61 17.65 17.42 17.52 5,142,674 +0.10(+0.59%)
Sep 28, 2011 17.47 17.62 17.41 17.42 1,928,460 -0.10(-0.58%)
Sep 27, 2011 17.52 17.66 17.48 17.52 2,955,257 +0.19(+1.09%)
Sep 26, 2011 17.50 17.52 17.23 17.33 2,301,235 -0.03(-0.16%)
Sep 23, 2011 17.31 17.47 17.25 17.36 3,150,005 +0.00(+0.02%)
Sep 22, 2011 17.25 17.39 17.11 17.36 5,260,647 -0.25(-1.41%)
Sep 21, 2011 17.85 17.86 17.60 17.60 2,418,679 -0.23(-1.28%)
Sep 20, 2011 17.88 17.94 17.80 17.83 1,923,447 -0.02(-0.11%)
Sep 19, 2011 17.82 17.89 17.78 17.85 1,666,320 -0.11(-0.60%)
Sep 16, 2011 18.04 18.07 17.95 17.96 1,837,706 -0.05(-0.30%)
Sep 15, 2011 17.94 18.01 17.87 18.01 1,852,561 +0.19(+1.09%)
Sep 14, 2011 17.79 17.88 17.71 17.82 1,523,448 +0.06(+0.33%)
Sep 13, 2011 17.68 17.77 17.59 17.76 2,471,729 +0.05(+0.30%)
Sep 12, 2011 17.71 17.87 17.57 17.71 2,854,066 -0.31(-1.73%)
Sep 09, 2011 18.07 18.11 17.95 18.02 3,041,978 -0.10(-0.56%)
Sep 08, 2011 18.21 18.26 18.12 18.12 3,132,041 -0.13(-0.69%)
Sep 07, 2011 18.14 18.25 18.09 18.25 2,661,186 +0.18(+1.02%)
Sep 06, 2011 17.88 18.07 17.75 18.06 3,736,151 -0.12(-0.67%)
Sep 02, 2011 18.10 18.21 18.03 18.18 1,640,051 -0.10(-0.53%)
Sep 01, 2011 18.18 18.32 18.18 18.28 2,670,003 +0.01(+0.07%)
Aug 31, 2011 18.33 18.45 18.26 18.27 6,775,053 -0.04(-0.21%)
Aug 30, 2011 18.28 18.34 18.19 18.31 2,364,745 +0.02(+0.13%)
Aug 29, 2011 18.08 18.29 18.08 18.28 2,188,832 +0.23(+1.29%)
Aug 26, 2011 17.78 18.09 17.78 18.05 2,099,885 +0.11(+0.62%)
Aug 25, 2011 18.04 18.10 17.88 17.94 2,552,642 +0.20(+1.12%)
Aug 24, 2011 17.53 17.75 17.53 17.74 2,284,135 +0.15(+0.85%)
Aug 23, 2011 17.62 17.62 17.43 17.59 2,204,405 -0.05(-0.27%)
Aug 22, 2011 17.84 17.94 17.60 17.64 2,174,638 -0.13(-0.73%)
Aug 19, 2011 17.75 17.82 17.59 17.77 2,423,104 -0.06(-0.35%)
Aug 18, 2011 17.90 17.94 17.55 17.83 4,573,929 -0.29(-1.57%)
Aug 17, 2011 18.17 18.26 18.10 18.12 2,898,225 +0.01(+0.05%)
Aug 16, 2011 18.07 18.16 18.02 18.11 2,400,461 -0.04(-0.21%)
Aug 15, 2011 17.93 18.21 17.93 18.15 3,775,936 +0.23(+1.30%)
Aug 12, 2011 17.87 18.06 17.80 17.91 5,499,624 +0.17(+0.98%)
Aug 11, 2011 17.31 17.79 17.28 17.74 6,140,483 +0.42(+2.43%)
Aug 10, 2011 17.22 17.45 17.12 17.32 8,514,244 -0.02(-0.11%)
Aug 09, 2011 17.58 17.43 16.30 17.34 17,439,884 +1.15(+7.08%)
Aug 08, 2011 17.24 17.40 15.90 16.19 38,399,304 -1.70(-9.51%)
Aug 05, 2011 18.33 18.33 17.43 17.89 21,816,060 -0.35(-1.91%)
Aug 04, 2011 18.70 18.70 18.23 18.24 10,508,064 -0.50(-2.68%)
Aug 03, 2011 18.71 18.75 18.62 18.75 4,175,355 +0.05(+0.26%)
Aug 02, 2011 18.74 18.76 18.69 18.70 3,095,982 -0.03(-0.18%)
Aug 01, 2011 18.71 18.76 18.65 18.73 3,509,201 +0.12(+0.63%)
Jul 29, 2011 18.62 18.64 18.43 18.61 7,150,011 -0.07(-0.36%)
Jul 28, 2011 18.72 18.75 18.68 18.68 2,814,325 -0.06(-0.33%)
Jul 27, 2011 18.85 18.85 18.73 18.74 3,021,294 -0.11(-0.59%)
Jul 26, 2011 18.86 18.89 18.83 18.86 4,156,887 +0.00(+0.03%)
Jul 25, 2011 18.89 18.90 18.85 18.85 3,362,872 -0.09(-0.46%)
Jul 22, 2011 18.93 18.94 18.92 18.94 1,722,961 +0.03(+0.15%)
Jul 21, 2011 18.84 18.92 18.82 18.91 3,920,227 +0.08(+0.41%)
Jul 20, 2011 18.82 18.84 18.80 18.83 3,095,715 +0.03(+0.18%)
Jul 19, 2011 18.81 18.82 18.72 18.80 4,585,092 +0.02(+0.11%)
Jul 18, 2011 18.89 18.89 18.73 18.78 3,754,603 -0.13(-0.67%)
Jul 15, 2011 18.92 18.93 18.85 18.90 2,796,204 +0.02(+0.10%)
Jul 14, 2011 18.93 18.94 18.88 18.88 2,401,775 -0.04(-0.23%)
Jul 13, 2011 18.89 18.94 18.88 18.93 2,609,946 +0.06(+0.31%)
Jul 12, 2011 18.92 18.94 18.85 18.87 3,836,644 -0.06(-0.33%)
Jul 11, 2011 18.98 18.99 18.92 18.93 2,905,351 -0.09(-0.48%)
Jul 08, 2011 19.02 19.02 18.97 19.02 2,368,130 -0.01(-0.05%)
Jul 07, 2011 19.04 19.04 19.01 19.03 2,888,590 +0.04(+0.20%)
Jul 06, 2011 18.99 19.00 18.96 18.99 3,319,683 -0.01(-0.08%)
Jul 05, 2011 18.99 19.02 18.98 19.01 2,106,979 +0.02(+0.13%)
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.