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 27, 2013 20.73 20.79 20.59 20.64 8,458,232 -0.10(-0.47%)
Sep 26, 2013 20.69 20.76 20.68 20.73 1,852,112 +0.04(+0.21%)
Sep 25, 2013 20.66 20.72 20.65 20.69 2,114,195 +0.03(+0.16%)
Sep 24, 2013 20.66 20.70 20.60 20.66 2,231,157 +0.02(+0.08%)
Sep 23, 2013 20.62 20.66 20.62 20.64 1,830,027 -0.02(-0.11%)
Sep 20, 2013 20.64 20.71 20.63 20.66 2,752,525 -0.03(-0.16%)
Sep 19, 2013 20.85 20.88 20.69 20.70 2,189,266 -0.10(-0.46%)
Sep 18, 2013 20.54 20.80 20.54 20.79 3,902,435 +0.22(+1.08%)
Sep 17, 2013 20.51 20.57 20.51 20.57 3,665,134 +0.03(+0.13%)
Sep 16, 2013 20.64 20.69 20.53 20.54 6,235,251 +0.01(+0.03%)
Sep 13, 2013 20.57 20.57 20.48 20.54 1,809,937 +0.04(+0.21%)
Sep 12, 2013 20.57 20.71 20.50 20.50 2,672,705 -0.10(-0.48%)
Sep 11, 2013 20.48 20.62 20.47 20.59 3,590,363 +0.07(+0.35%)
Sep 10, 2013 20.56 20.58 20.52 20.52 5,852,800 -0.01(-0.05%)
Sep 09, 2013 20.52 20.55 20.48 20.53 3,094,228 +0.03(+0.16%)
Sep 06, 2013 20.54 20.56 20.47 20.50 2,574,665 +0.02(+0.11%)
Sep 05, 2013 20.52 20.58 20.46 20.48 4,155,437 -0.10(-0.50%)
Sep 04, 2013 20.47 20.59 20.46 20.58 3,610,441 +0.05(+0.27%)
Sep 03, 2013 20.58 20.63 20.50 20.53 5,302,877 -0.05(-0.25%)
Aug 30, 2013 20.54 20.61 20.54 20.58 4,071,636 +0.03(+0.16%)
Aug 29, 2013 20.48 20.59 20.48 20.55 2,798,238 +0.01(+0.05%)
Aug 28, 2013 20.45 20.57 20.45 20.54 2,608,453 +0.05(+0.24%)
Aug 27, 2013 20.36 20.54 20.35 20.49 2,704,389 -0.03(-0.13%)
Aug 26, 2013 20.57 20.63 20.51 20.51 3,844,648 -0.05(-0.24%)
Aug 23, 2013 20.35 20.56 20.35 20.56 4,155,124 +0.18(+0.91%)
Aug 22, 2013 20.24 20.39 20.23 20.38 4,155,199 +0.16(+0.78%)
Aug 21, 2013 20.16 20.31 20.09 20.22 6,612,900 +0.01(+0.03%)
Aug 20, 2013 20.17 20.25 20.05 20.21 6,976,990 +0.10(+0.51%)
Aug 19, 2013 20.30 20.32 20.10 20.11 5,737,375 -0.23(-1.15%)
Aug 16, 2013 20.45 20.47 20.33 20.35 5,320,852 -0.10(-0.50%)
Aug 15, 2013 20.48 20.50 20.42 20.45 5,924,897 -0.15(-0.74%)
Aug 14, 2013 20.72 20.78 20.60 20.60 4,703,723 -0.16(-0.76%)
Aug 13, 2013 20.78 20.81 20.74 20.76 3,083,651 -0.08(-0.36%)
Aug 12, 2013 20.79 20.87 20.77 20.83 2,429,817 +0.05(+0.24%)
Aug 09, 2013 20.69 20.82 20.68 20.79 2,698,114 +0.01(+0.03%)
Aug 08, 2013 20.84 20.84 20.77 20.78 4,886,943 -0.02(-0.08%)
Aug 07, 2013 20.76 20.85 20.72 20.80 4,268,801 -0.02(-0.08%)
Aug 06, 2013 20.86 20.89 20.80 20.81 4,403,072 -0.08(-0.36%)
Aug 05, 2013 20.92 20.94 20.86 20.89 3,269,849 -0.03(-0.16%)
Aug 02, 2013 20.98 20.98 20.89 20.92 4,724,869 +0.02(+0.08%)
Aug 01, 2013 21.09 21.09 20.88 20.90 6,059,783 -0.13(-0.64%)
Jul 31, 2013 20.87 21.04 20.80 21.04 5,836,530 +0.11(+0.54%)
Jul 30, 2013 20.97 20.99 20.93 20.93 5,021,840 -0.01(-0.03%)
Jul 29, 2013 21.04 21.05 20.93 20.93 4,337,887 -0.12(-0.59%)
Jul 26, 2013 20.99 21.08 20.99 21.06 2,752,701 +0.04(+0.21%)
Jul 25, 2013 21.07 21.08 20.97 21.01 4,275,226 -0.11(-0.51%)
Jul 24, 2013 21.17 21.18 21.07 21.12 2,682,992 -0.08(-0.36%)
Jul 23, 2013 21.16 21.22 21.14 21.20 4,377,030 +0.05(+0.26%)
Jul 22, 2013 21.16 21.20 21.14 21.14 2,160,646 -0.08(-0.36%)
Jul 19, 2013 21.12 21.23 21.11 21.22 4,688,342 +0.09(+0.44%)
Jul 18, 2013 21.14 21.18 21.11 21.13 2,853,206 -0.01(-0.04%)
Jul 17, 2013 21.13 21.20 21.12 21.13 3,875,047 +0.05(+0.25%)
Jul 16, 2013 21.10 21.13 21.07 21.08 3,730,843 -0.05(-0.26%)
Jul 15, 2013 21.06 21.14 21.06 21.14 2,022,645 +0.08(+0.36%)
Jul 12, 2013 21.09 21.14 21.04 21.06 3,167,609 -0.02(-0.08%)
Jul 11, 2013 21.08 21.14 21.00 21.08 3,456,609 +0.15(+0.70%)
Jul 10, 2013 20.86 21.00 20.82 20.93 5,877,573 +0.09(+0.44%)
Jul 09, 2013 20.82 20.86 20.80 20.84 3,819,704 +0.04(+0.21%)
Jul 08, 2013 20.81 20.88 20.74 20.80 7,268,905 -0.01(-0.05%)
Jul 05, 2013 20.82 20.93 20.79 20.81 4,658,580 -0.19(-0.90%)
Jul 03, 2013 21.07 21.07 20.99 21.00 2,655,194 -0.08(-0.38%)
Jul 02, 2013 21.15 21.21 21.07 21.08 4,428,583 -0.08(-0.36%)
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.