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 (%)
Aug 31, 2011 18.25 18.37 18.18 18.19 6,803,415 -0.04(-0.21%)
Aug 30, 2011 18.20 18.27 18.11 18.23 2,374,644 +0.02(+0.13%)
Aug 29, 2011 18.01 18.22 18.01 18.21 2,197,995 +0.23(+1.29%)
Aug 26, 2011 17.71 18.02 17.71 17.97 2,108,675 +0.11(+0.62%)
Aug 25, 2011 17.96 18.02 17.80 17.86 2,563,328 +0.20(+1.12%)
Aug 24, 2011 17.46 17.68 17.46 17.67 2,293,697 +0.15(+0.85%)
Aug 23, 2011 17.55 17.55 17.36 17.52 2,213,633 -0.05(-0.27%)
Aug 22, 2011 17.76 17.87 17.52 17.57 2,183,741 -0.13(-0.73%)
Aug 19, 2011 17.68 17.75 17.51 17.70 2,433,247 -0.06(-0.35%)
Aug 18, 2011 17.83 17.86 17.48 17.76 4,593,076 -0.28(-1.58%)
Aug 17, 2011 18.09 18.18 18.03 18.04 2,910,357 +0.01(+0.05%)
Aug 16, 2011 17.99 18.08 17.94 18.03 2,410,510 -0.04(-0.21%)
Aug 15, 2011 17.86 18.13 17.86 18.07 3,791,743 +0.23(+1.30%)
Aug 12, 2011 17.79 17.98 17.72 17.84 5,522,647 +0.17(+0.98%)
Aug 11, 2011 17.24 17.72 17.21 17.67 6,166,189 +0.42(+2.43%)
Aug 10, 2011 17.15 17.38 17.05 17.25 8,549,886 -0.02(-0.11%)
Aug 09, 2011 17.51 17.35 16.23 17.27 17,512,892 +1.14(+7.08%)
Aug 08, 2011 17.17 17.33 15.84 16.12 38,560,052 -1.70(-9.51%)
Aug 05, 2011 18.25 18.25 17.36 17.82 21,907,388 -0.35(-1.91%)
Aug 04, 2011 18.62 18.62 18.16 18.17 10,552,053 -0.50(-2.68%)
Aug 03, 2011 18.63 18.67 18.54 18.67 4,192,834 +0.05(+0.26%)
Aug 02, 2011 18.66 18.68 18.61 18.62 3,108,943 -0.03(-0.18%)
Aug 01, 2011 18.63 18.68 18.57 18.65 3,523,891 +0.12(+0.63%)
Jul 29, 2011 18.55 18.56 18.35 18.54 7,179,942 -0.07(-0.36%)
Jul 28, 2011 18.64 18.68 18.60 18.60 2,826,106 -0.06(-0.33%)
Jul 27, 2011 18.77 18.77 18.66 18.67 3,033,942 -0.11(-0.59%)
Jul 26, 2011 18.79 18.81 18.75 18.78 4,174,288 +0.00(+0.03%)
Jul 25, 2011 18.81 18.82 18.77 18.77 3,376,950 -0.09(-0.46%)
Jul 22, 2011 18.85 18.86 18.84 18.86 1,730,174 +0.03(+0.15%)
Jul 21, 2011 18.76 18.84 18.74 18.83 3,936,638 +0.08(+0.41%)
Jul 20, 2011 18.74 18.76 18.72 18.75 3,108,674 +0.03(+0.18%)
Jul 19, 2011 18.73 18.74 18.64 18.72 4,604,286 +0.02(+0.11%)
Jul 18, 2011 18.81 18.81 18.66 18.70 3,770,320 -0.13(-0.67%)
Jul 15, 2011 18.84 18.85 18.77 18.82 2,807,909 +0.02(+0.10%)
Jul 14, 2011 18.85 18.86 18.80 18.81 2,411,829 -0.04(-0.23%)
Jul 13, 2011 18.81 18.86 18.81 18.85 2,620,872 +0.06(+0.31%)
Jul 12, 2011 18.84 18.86 18.77 18.79 3,852,704 -0.06(-0.33%)
Jul 11, 2011 18.91 18.92 18.84 18.85 2,917,513 -0.09(-0.48%)
Jul 08, 2011 18.94 18.94 18.89 18.94 2,378,043 -0.01(-0.05%)
Jul 07, 2011 18.96 18.96 18.93 18.95 2,900,682 +0.04(+0.20%)
Jul 06, 2011 18.92 18.92 18.88 18.92 3,333,579 -0.01(-0.08%)
Jul 05, 2011 18.92 18.94 18.90 18.93 2,115,799 +0.02(+0.13%)
Jul 01, 2011 18.89 18.98 18.88 18.91 3,792,379 +0.01(+0.06%)
Jun 30, 2011 18.84 18.90 18.83 18.89 3,179,472 +0.08(+0.41%)
Jun 29, 2011 18.83 18.84 18.80 18.82 2,512,701 +0.03(+0.15%)
Jun 28, 2011 18.69 18.79 18.69 18.79 3,510,729 +0.12(+0.64%)
Jun 27, 2011 18.71 18.71 18.67 18.67 3,566,788 -0.01(-0.08%)
Jun 24, 2011 18.72 18.74 18.66 18.68 1,974,333 -0.02(-0.13%)
Jun 23, 2011 18.66 18.71 18.65 18.71 3,267,501 -0.00(-0.03%)
Jun 22, 2011 18.69 18.74 18.69 18.71 2,088,973 +0.01(+0.08%)
Jun 21, 2011 18.71 18.74 18.65 18.70 3,323,561 +0.05(+0.28%)
Jun 20, 2011 18.63 18.65 18.62 18.65 2,210,828 +0.02(+0.09%)
Jun 17, 2011 18.54 18.64 18.54 18.63 2,932,917 +0.12(+0.63%)
Jun 16, 2011 18.69 18.69 18.51 18.51 3,993,659 -0.18(-0.94%)
Jun 15, 2011 18.70 18.76 18.68 18.69 2,105,346 -0.07(-0.38%)
Jun 14, 2011 18.73 18.78 18.71 18.76 2,171,916 +0.05(+0.28%)
Jun 13, 2011 18.72 18.74 18.70 18.71 1,555,019 -0.01(-0.08%)
Jun 10, 2011 18.76 18.76 18.67 18.72 2,493,970 -0.03(-0.15%)
Jun 09, 2011 18.83 18.83 18.72 18.75 2,891,117 -0.01(-0.08%)
Jun 08, 2011 18.82 18.83 18.75 18.76 3,431,872 -0.06(-0.30%)
Jun 07, 2011 18.87 18.87 18.82 18.82 2,069,944 +0.00(+0.00%)
Jun 06, 2011 18.88 18.89 18.82 18.82 2,445,778 -0.05(-0.25%)
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.