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 (%)
May 31, 2017 26.55 26.57 26.54 26.57 3,072,661 +0.03(+0.13%)
May 30, 2017 26.59 26.59 26.51 26.53 3,167,749 -0.06(-0.23%)
May 26, 2017 26.53 26.60 26.53 26.59 2,653,244 +0.07(+0.26%)
May 25, 2017 26.51 26.53 26.48 26.53 3,714,883 +0.02(+0.08%)
May 24, 2017 26.50 26.51 26.46 26.51 3,615,161 +0.01(+0.03%)
May 23, 2017 26.46 26.51 26.45 26.50 3,452,708 +0.03(+0.13%)
May 22, 2017 26.40 26.47 26.38 26.46 2,559,048 +0.10(+0.36%)
May 19, 2017 26.37 26.44 26.37 26.37 3,346,665 +0.01(+0.03%)
May 18, 2017 26.38 26.42 26.36 26.36 2,699,544 -0.05(-0.21%)
May 17, 2017 26.45 26.46 26.39 26.42 3,889,701 -0.08(-0.31%)
May 16, 2017 26.49 26.50 26.43 26.50 3,064,466 +0.01(+0.05%)
May 15, 2017 26.46 26.49 26.45 26.49 2,411,686 +0.02(+0.08%)
May 12, 2017 26.43 26.47 26.42 26.46 2,352,754 +0.05(+0.21%)
May 11, 2017 26.45 26.45 26.41 26.41 1,909,162 -0.05(-0.18%)
May 10, 2017 26.46 26.47 26.43 26.46 1,843,828 +0.01(+0.05%)
May 09, 2017 26.49 26.49 26.43 26.44 3,310,133 -0.05(-0.18%)
May 08, 2017 26.49 26.50 26.44 26.49 4,507,643 +0.01(+0.05%)
May 05, 2017 26.40 26.48 26.38 26.48 3,776,517 +0.05(+0.21%)
May 04, 2017 26.48 26.49 26.38 26.42 3,887,884 -0.07(-0.28%)
May 03, 2017 26.47 26.50 26.40 26.50 7,512,746 +0.03(+0.10%)
May 02, 2017 26.47 26.49 26.41 26.47 4,315,449 +0.01(+0.04%)
May 01, 2017 26.41 26.47 26.37 26.46 4,776,506 +0.04(+0.15%)
Apr 28, 2017 26.42 26.45 26.38 26.42 2,861,287 +0.00(+0.00%)
Apr 27, 2017 26.39 26.44 26.38 26.42 2,712,426 +0.03(+0.10%)
Apr 26, 2017 26.39 26.42 26.37 26.39 2,911,920 +0.02(+0.08%)
Apr 25, 2017 26.40 26.42 26.37 26.37 2,608,561 -0.02(-0.08%)
Apr 24, 2017 26.41 26.42 26.35 26.39 2,819,789 +0.03(+0.10%)
Apr 21, 2017 26.35 26.37 26.30 26.37 3,938,456 +0.05(+0.21%)
Apr 20, 2017 26.30 26.32 26.25 26.31 2,432,286 +0.03(+0.13%)
Apr 19, 2017 26.29 26.32 26.25 26.28 2,520,411 -0.04(-0.15%)
Apr 18, 2017 26.33 26.33 26.26 26.32 3,308,284 +0.00(+0.00%)
Apr 17, 2017 26.27 26.34 26.24 26.32 2,826,904 +0.09(+0.36%)
Apr 13, 2017 26.25 26.27 26.22 26.22 2,616,906 -0.03(-0.13%)
Apr 12, 2017 26.25 26.26 26.20 26.26 2,230,047 +0.00(+0.00%)
Apr 11, 2017 26.31 26.34 26.20 26.26 3,339,075 -0.05(-0.18%)
Apr 10, 2017 26.28 26.33 26.24 26.31 3,234,717 +0.09(+0.34%)
Apr 07, 2017 26.29 26.30 26.20 26.22 2,527,691 -0.03(-0.13%)
Apr 06, 2017 26.16 26.26 26.10 26.25 3,327,922 +0.11(+0.41%)
Apr 05, 2017 26.24 26.30 26.13 26.14 5,140,080 -0.09(-0.36%)
Apr 04, 2017 26.24 26.24 26.18 26.24 2,779,201 -0.01(-0.05%)
Apr 03, 2017 26.12 26.27 26.11 26.25 4,165,459 +0.17(+0.65%)
Mar 31, 2017 26.07 26.10 26.04 26.08 2,479,372 +0.03(+0.10%)
Mar 30, 2017 26.04 26.08 26.03 26.05 3,126,765 +0.03(+0.13%)
Mar 29, 2017 26.00 26.06 26.00 26.02 2,738,688 +0.02(+0.08%)
Mar 28, 2017 25.99 26.00 25.95 26.00 2,986,648 +0.05(+0.21%)
Mar 27, 2017 25.91 25.96 25.88 25.95 3,261,397 +0.03(+0.10%)
Mar 24, 2017 25.95 25.99 25.91 25.92 3,308,811 +0.01(+0.03%)
Mar 23, 2017 25.81 25.93 25.81 25.91 3,231,547 +0.08(+0.31%)
Mar 22, 2017 25.82 25.85 25.76 25.83 2,412,751 +0.02(+0.08%)
Mar 21, 2017 25.90 25.92 25.79 25.81 2,995,470 -0.08(-0.32%)
Mar 20, 2017 25.95 25.95 25.87 25.89 2,239,226 -0.03(-0.10%)
Mar 17, 2017 25.90 25.93 25.88 25.92 2,378,729 +0.04(+0.16%)
Mar 16, 2017 25.85 25.90 25.83 25.88 3,216,479 +0.05(+0.18%)
Mar 15, 2017 25.61 25.84 25.59 25.83 3,727,165 +0.28(+1.08%)
Mar 14, 2017 25.57 25.59 25.52 25.56 1,967,232 +0.00(+0.00%)
Mar 13, 2017 25.54 25.58 25.52 25.56 2,361,015 +0.01(+0.05%)
Mar 10, 2017 25.47 25.56 25.44 25.54 5,342,096 +0.09(+0.34%)
Mar 09, 2017 25.56 25.56 25.41 25.45 5,924,628 -0.13(-0.50%)
Mar 08, 2017 25.71 25.71 25.57 25.58 7,050,550 -0.20(-0.76%)
Mar 07, 2017 25.85 25.85 25.76 25.78 3,315,965 -0.08(-0.31%)
Mar 06, 2017 25.87 25.87 25.81 25.86 3,897,750 +0.00(+0.00%)
Mar 03, 2017 25.83 25.91 25.81 25.86 4,014,709 +0.03(+0.10%)
Mar 02, 2017 25.88 25.93 25.83 25.83 4,399,775 -0.05(-0.18%)
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.