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 (%)
Dec 30, 2011 17.55 17.62 17.54 17.62 2,626,262 +0.07(+0.39%)
Dec 29, 2011 17.55 17.59 17.53 17.55 2,573,384 +0.03(+0.20%)
Dec 28, 2011 17.52 17.54 17.47 17.52 2,405,901 +0.00(+0.03%)
Dec 27, 2011 17.69 17.76 17.50 17.51 4,833,312 -0.20(-1.11%)
Dec 23, 2011 17.73 17.74 17.67 17.71 2,214,329 +0.16(+0.93%)
Dec 21, 2011 17.54 17.57 17.47 17.55 2,095,773 +0.03(+0.20%)
Dec 20, 2011 17.55 17.59 17.51 17.51 2,057,509 +0.02(+0.14%)
Dec 19, 2011 17.62 17.62 17.45 17.49 1,559,001 -0.04(-0.22%)
Dec 16, 2011 17.65 17.67 17.53 17.53 1,579,023 -0.09(-0.50%)
Dec 15, 2011 17.63 17.69 17.60 17.62 1,825,925 +0.01(+0.06%)
Dec 14, 2011 17.70 17.72 17.60 17.61 1,872,573 -0.14(-0.78%)
Dec 13, 2011 17.80 17.88 17.67 17.74 1,562,268 +0.02(+0.14%)
Dec 12, 2011 17.68 17.72 17.63 17.72 1,460,006 -0.06(-0.33%)
Dec 09, 2011 17.68 17.78 17.67 17.78 1,614,361 +0.11(+0.61%)
Dec 08, 2011 17.77 17.80 17.65 17.67 1,483,435 -0.10(-0.59%)
Dec 07, 2011 17.80 17.81 17.72 17.77 1,660,706 -0.03(-0.16%)
Dec 06, 2011 17.73 17.86 17.72 17.80 1,994,203 +0.03(+0.19%)
Dec 05, 2011 17.73 17.79 17.66 17.77 2,133,231 +0.15(+0.87%)
Dec 02, 2011 17.60 17.63 17.55 17.62 2,102,049 +0.06(+0.36%)
Dec 01, 2011 17.56 17.66 17.52 17.55 1,626,516 -0.05(-0.28%)
Nov 30, 2011 17.73 17.75 17.59 17.60 2,814,171 +0.11(+0.62%)
Nov 29, 2011 17.48 17.65 17.48 17.49 1,761,714 -0.09(-0.54%)
Nov 28, 2011 17.85 17.86 17.55 17.59 2,084,162 +0.08(+0.48%)
Nov 25, 2011 17.46 17.54 17.46 17.50 996,933 +0.06(+0.34%)
Nov 23, 2011 17.60 17.62 17.38 17.44 1,672,150 -0.21(-1.19%)
Nov 22, 2011 17.67 17.72 17.61 17.66 1,988,784 -0.06(-0.36%)
Nov 21, 2011 17.77 17.77 17.59 17.72 3,066,603 -0.14(-0.77%)
Nov 18, 2011 17.91 17.91 17.77 17.86 1,789,807 +0.03(+0.16%)
Nov 17, 2011 17.89 17.93 17.78 17.83 1,773,688 -0.06(-0.33%)
Nov 16, 2011 17.98 18.05 17.89 17.89 2,280,465 -0.13(-0.73%)
Nov 15, 2011 17.92 18.04 17.88 18.02 2,259,027 +0.04(+0.25%)
Nov 14, 2011 18.06 18.10 17.96 17.97 3,089,940 -0.09(-0.52%)
Nov 11, 2011 18.00 18.09 18.00 18.07 1,678,020 +0.14(+0.79%)
Nov 10, 2011 18.01 18.01 17.88 17.92 2,637,878 +0.04(+0.22%)
Nov 09, 2011 18.07 18.09 17.83 17.89 4,400,647 -0.26(-1.43%)
Nov 08, 2011 18.25 18.27 18.09 18.14 3,014,861 +0.02(+0.11%)
Nov 07, 2011 18.12 18.17 18.05 18.13 3,841,166 -0.01(-0.05%)
Nov 04, 2011 18.03 18.15 18.03 18.13 1,893,883 +0.06(+0.35%)
Nov 03, 2011 18.10 18.11 18.00 18.07 1,927,740 +0.05(+0.27%)
Nov 02, 2011 18.14 18.14 17.93 18.02 2,352,028 +0.14(+0.79%)
Nov 01, 2011 17.85 17.97 17.77 17.88 2,836,943 -0.29(-1.60%)
Oct 31, 2011 18.27 18.32 18.16 18.17 1,829,990 -0.18(-0.96%)
Oct 28, 2011 18.29 18.36 18.26 18.35 2,441,716 +0.02(+0.13%)
Oct 27, 2011 18.22 18.38 18.16 18.32 8,146,103 +0.32(+1.76%)
Oct 26, 2011 18.01 18.04 17.88 18.01 2,072,549 +0.09(+0.49%)
Oct 25, 2011 17.98 17.99 17.88 17.92 1,817,106 -0.06(-0.35%)
Oct 24, 2011 17.95 18.02 17.91 17.98 2,502,171 +0.11(+0.60%)
Oct 21, 2011 17.85 17.89 17.82 17.87 3,642,839 +0.15(+0.82%)
Oct 20, 2011 17.68 17.76 17.66 17.73 1,900,288 +0.04(+0.22%)
Oct 19, 2011 17.71 17.83 17.68 17.69 2,984,776 +0.01(+0.08%)
Oct 18, 2011 17.58 17.74 17.50 17.67 1,950,661 +0.11(+0.64%)
Oct 17, 2011 17.61 17.64 17.49 17.56 2,248,826 -0.02(-0.14%)
Oct 14, 2011 17.76 17.77 17.53 17.59 2,005,361 -0.01(-0.06%)
Oct 13, 2011 17.66 17.66 17.50 17.60 1,488,672 -0.08(-0.47%)
Oct 12, 2011 17.66 17.77 17.54 17.68 3,821,198 +0.16(+0.89%)
Oct 11, 2011 17.44 17.55 17.39 17.52 2,226,103 +0.07(+0.39%)
Oct 10, 2011 17.92 17.92 17.37 17.46 3,236,390 +0.17(+0.96%)
Oct 07, 2011 17.40 17.40 17.20 17.29 2,431,745 +0.06(+0.37%)
Oct 06, 2011 17.07 17.26 17.07 17.23 3,092,648 +0.32(+1.87%)
Oct 05, 2011 16.75 16.94 16.68 16.91 3,031,550 +0.17(+1.02%)
Oct 04, 2011 16.70 16.79 16.35 16.74 6,899,982 -0.15(-0.87%)
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.