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, 2016 25.92 25.98 25.86 25.96 8,144,990 +0.11(+0.43%)
Sep 29, 2016 26.16 26.17 25.84 25.85 6,200,735 -0.30(-1.16%)
Sep 28, 2016 26.12 26.15 26.06 26.15 3,409,912 +0.07(+0.25%)
Sep 27, 2016 26.08 26.13 26.02 26.09 4,627,110 +0.04(+0.15%)
Sep 26, 2016 26.15 26.15 26.05 26.05 3,944,694 -0.13(-0.50%)
Sep 23, 2016 26.19 26.20 26.13 26.18 3,406,974 +0.01(+0.05%)
Sep 22, 2016 26.11 26.18 26.09 26.17 5,013,605 +0.14(+0.53%)
Sep 21, 2016 25.88 26.05 25.88 26.03 4,917,034 +0.12(+0.46%)
Sep 20, 2016 25.91 25.92 25.86 25.91 5,210,441 +0.05(+0.18%)
Sep 19, 2016 25.88 25.94 25.86 25.86 2,787,496 +0.00(+0.00%)
Sep 16, 2016 25.93 25.95 25.78 25.86 3,025,079 -0.06(-0.23%)
Sep 15, 2016 25.92 25.98 25.88 25.92 3,263,124 +0.02(+0.08%)
Sep 14, 2016 25.90 25.95 25.85 25.90 4,126,221 +0.05(+0.18%)
Sep 13, 2016 26.07 26.07 25.85 25.86 6,401,687 -0.21(-0.81%)
Sep 12, 2016 25.96 26.08 25.94 26.07 5,568,996 +0.09(+0.33%)
Sep 09, 2016 26.29 26.29 25.96 25.98 7,424,072 -0.32(-1.20%)
Sep 08, 2016 26.29 26.33 26.29 26.30 4,614,406 +0.02(+0.07%)
Sep 07, 2016 26.31 26.34 26.27 26.28 3,549,555 -0.02(-0.07%)
Sep 06, 2016 26.30 26.31 26.27 26.30 4,071,243 +0.03(+0.13%)
Sep 02, 2016 26.26 26.27 26.27 26.27 3,443,158 +0.07(+0.28%)
Sep 01, 2016 26.29 26.29 26.19 26.19 4,554,890 -0.05(-0.20%)
Aug 31, 2016 26.28 26.29 26.25 26.25 4,190,290 -0.03(-0.10%)
Aug 30, 2016 26.30 26.31 26.24 26.27 3,889,726 -0.01(-0.05%)
Aug 29, 2016 26.26 26.28 26.24 26.28 2,819,835 +0.04(+0.15%)
Aug 26, 2016 26.24 26.25 26.21 26.25 3,143,938 +0.03(+0.12%)
Aug 25, 2016 26.23 26.23 26.20 26.21 2,875,775 +0.01(+0.02%)
Aug 24, 2016 26.25 26.28 26.19 26.21 3,243,956 -0.04(-0.15%)
Aug 23, 2016 26.23 26.25 26.22 26.25 2,765,704 +0.03(+0.12%)
Aug 22, 2016 26.18 26.21 26.16 26.21 4,917,296 +0.04(+0.15%)
Aug 19, 2016 26.25 26.25 26.17 26.17 4,638,535 -0.05(-0.18%)
Aug 18, 2016 26.25 26.27 26.22 26.22 4,185,134 +0.01(+0.05%)
Aug 17, 2016 26.18 26.23 26.17 26.21 4,441,246 +0.04(+0.15%)
Aug 16, 2016 26.21 26.23 26.15 26.17 3,422,184 -0.04(-0.15%)
Aug 15, 2016 26.25 26.28 26.21 26.21 4,132,159 -0.07(-0.25%)
Aug 12, 2016 26.30 26.30 26.24 26.27 4,019,107 -0.03(-0.12%)
Aug 11, 2016 26.36 26.38 26.28 26.30 4,202,230 -0.02(-0.07%)
Aug 10, 2016 26.38 26.40 26.32 26.32 4,269,875 -0.04(-0.15%)
Aug 09, 2016 26.34 26.38 26.33 26.36 7,220,808 +0.04(+0.15%)
Aug 08, 2016 26.27 26.34 26.25 26.32 4,054,755 +0.06(+0.22%)
Aug 05, 2016 26.25 26.27 26.21 26.27 5,175,853 +0.03(+0.12%)
Aug 04, 2016 26.21 26.23 26.18 26.23 5,316,792 +0.08(+0.30%)
Aug 03, 2016 26.17 26.18 26.13 26.15 4,376,996 -0.01(-0.03%)
Aug 02, 2016 26.21 26.22 26.06 26.16 6,375,731 -0.07(-0.25%)
Aug 01, 2016 26.25 26.28 26.16 26.23 6,366,574 -0.01(-0.05%)
Jul 29, 2016 26.19 26.25 26.17 26.24 5,431,444 +0.07(+0.25%)
Jul 28, 2016 26.16 26.17 26.15 26.17 3,340,113 +0.01(+0.03%)
Jul 27, 2016 26.13 26.17 26.12 26.17 3,961,938 +0.04(+0.15%)
Jul 26, 2016 26.12 26.14 26.10 26.13 4,264,674 +0.03(+0.10%)
Jul 25, 2016 26.12 26.13 26.09 26.10 4,411,037 -0.01(-0.02%)
Jul 22, 2016 26.09 26.12 26.08 26.11 3,211,614 +0.05(+0.19%)
Jul 21, 2016 26.08 26.10 26.05 26.06 4,422,690 -0.00(-0.02%)
Jul 20, 2016 26.10 26.12 26.06 26.06 3,378,266 -0.04(-0.15%)
Jul 19, 2016 26.11 26.12 26.05 26.10 4,033,889 +0.01(+0.02%)
Jul 18, 2016 26.11 26.12 26.08 26.10 3,680,976 -0.01(-0.05%)
Jul 15, 2016 26.03 26.11 26.02 26.11 8,961,214 +0.07(+0.28%)
Jul 14, 2016 26.06 26.06 25.99 26.04 4,325,321 +0.01(+0.02%)
Jul 13, 2016 26.04 26.09 26.01 26.03 3,806,755 +0.01(+0.05%)
Jul 12, 2016 25.98 26.03 25.96 26.02 5,573,541 +0.09(+0.35%)
Jul 11, 2016 25.93 25.98 25.91 25.93 4,049,974 +0.05(+0.20%)
Jul 08, 2016 25.86 25.97 25.79 25.87 5,336,314 +0.08(+0.33%)
Jul 07, 2016 25.80 25.87 25.78 25.79 5,223,008 +0.03(+0.10%)
Jul 06, 2016 25.74 25.81 25.67 25.76 5,669,191 +0.04(+0.16%)
Jul 05, 2016 25.81 25.84 25.72 25.72 4,963,948 -0.10(-0.40%)
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.