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, 2016 26.17 26.18 26.14 26.14 4,207,831 -0.03(-0.10%)
Aug 30, 2016 26.19 26.20 26.13 26.16 3,906,010 -0.01(-0.05%)
Aug 29, 2016 26.15 26.18 26.13 26.18 2,831,640 +0.04(+0.15%)
Aug 26, 2016 26.13 26.14 26.10 26.14 3,157,099 +0.03(+0.12%)
Aug 25, 2016 26.12 26.12 26.09 26.10 2,887,814 +0.01(+0.02%)
Aug 24, 2016 26.14 26.17 26.08 26.10 3,257,536 -0.04(-0.15%)
Aug 23, 2016 26.12 26.14 26.11 26.14 2,777,282 +0.03(+0.12%)
Aug 22, 2016 26.07 26.10 26.05 26.10 4,937,880 +0.04(+0.15%)
Aug 19, 2016 26.14 26.14 26.06 26.06 4,657,953 -0.05(-0.18%)
Aug 18, 2016 26.14 26.16 26.11 26.11 4,202,654 +0.01(+0.05%)
Aug 17, 2016 26.07 26.12 26.06 26.10 4,459,838 +0.04(+0.15%)
Aug 16, 2016 26.10 26.12 26.04 26.06 3,436,510 -0.04(-0.15%)
Aug 15, 2016 26.14 26.17 26.10 26.10 4,149,457 -0.07(-0.25%)
Aug 12, 2016 26.19 26.19 26.13 26.16 4,035,931 -0.03(-0.12%)
Aug 11, 2016 26.25 26.27 26.17 26.19 4,219,821 -0.02(-0.07%)
Aug 10, 2016 26.27 26.29 26.21 26.21 4,287,750 -0.04(-0.15%)
Aug 09, 2016 26.23 26.27 26.22 26.25 7,251,036 +0.04(+0.15%)
Aug 08, 2016 26.16 26.23 26.14 26.21 4,071,729 +0.06(+0.22%)
Aug 05, 2016 26.14 26.16 26.10 26.16 5,197,520 +0.03(+0.12%)
Aug 04, 2016 26.10 26.12 26.07 26.12 5,339,049 +0.08(+0.30%)
Aug 03, 2016 26.06 26.07 26.03 26.05 4,395,319 -0.01(-0.02%)
Aug 02, 2016 26.10 26.11 25.95 26.05 6,402,421 -0.07(-0.25%)
Aug 01, 2016 26.14 26.17 26.05 26.12 6,393,226 -0.01(-0.05%)
Jul 29, 2016 26.08 26.14 26.06 26.13 5,454,181 +0.06(+0.25%)
Jul 28, 2016 26.05 26.07 26.04 26.07 3,354,096 +0.01(+0.02%)
Jul 27, 2016 26.02 26.06 26.01 26.06 3,978,524 +0.04(+0.15%)
Jul 26, 2016 26.01 26.03 25.99 26.02 4,282,526 +0.03(+0.10%)
Jul 25, 2016 26.01 26.02 25.98 25.99 4,429,503 -0.01(-0.02%)
Jul 22, 2016 25.98 26.01 25.97 26.00 3,225,058 +0.05(+0.19%)
Jul 21, 2016 25.97 25.99 25.94 25.95 4,441,204 -0.00(-0.02%)
Jul 20, 2016 25.99 26.01 25.95 25.95 3,392,408 -0.04(-0.15%)
Jul 19, 2016 26.00 26.01 25.94 25.99 4,050,775 +0.01(+0.03%)
Jul 18, 2016 26.00 26.01 25.97 25.99 3,696,386 -0.01(-0.05%)
Jul 15, 2016 25.92 26.00 25.91 26.00 8,998,728 +0.07(+0.28%)
Jul 14, 2016 25.95 25.95 25.88 25.93 4,343,427 +0.01(+0.03%)
Jul 13, 2016 25.93 25.98 25.90 25.92 3,822,691 +0.01(+0.05%)
Jul 12, 2016 25.87 25.92 25.85 25.91 5,596,873 +0.09(+0.35%)
Jul 11, 2016 25.83 25.87 25.81 25.82 4,066,928 +0.05(+0.20%)
Jul 08, 2016 25.75 25.86 25.68 25.77 5,358,653 +0.08(+0.33%)
Jul 07, 2016 25.70 25.76 25.67 25.68 5,244,873 +0.03(+0.10%)
Jul 06, 2016 25.64 25.70 25.57 25.66 5,692,923 +0.04(+0.16%)
Jul 05, 2016 25.71 25.73 25.62 25.62 4,984,728 -0.10(-0.40%)
Jul 01, 2016 25.74 25.72 25.72 25.72 7,809,921 -0.05(-0.20%)
Jun 30, 2016 25.69 25.79 25.68 25.77 8,764,055 +0.09(+0.35%)
Jun 29, 2016 25.67 25.71 25.65 25.68 5,247,865 +0.06(+0.25%)
Jun 28, 2016 25.48 25.62 25.44 25.62 5,738,186 +0.28(+1.12%)
Jun 27, 2016 25.42 25.45 25.23 25.33 6,443,947 -0.17(-0.66%)
Jun 24, 2016 25.32 25.58 25.27 25.50 8,193,368 -0.17(-0.68%)
Jun 23, 2016 25.67 25.70 25.65 25.67 3,552,049 +0.04(+0.15%)
Jun 22, 2016 25.65 25.67 25.62 25.63 3,072,840 +0.01(+0.03%)
Jun 21, 2016 25.63 25.68 25.60 25.63 3,515,279 -0.01(-0.05%)
Jun 20, 2016 25.60 25.64 25.58 25.64 4,422,428 +0.14(+0.53%)
Jun 17, 2016 25.42 25.52 25.41 25.51 2,891,771 +0.10(+0.41%)
Jun 16, 2016 25.42 25.42 25.33 25.40 5,441,635 +0.01(+0.03%)
Jun 15, 2016 25.41 25.49 25.39 25.40 4,434,606 +0.02(+0.08%)
Jun 14, 2016 25.47 25.47 25.37 25.38 3,402,847 -0.07(-0.28%)
Jun 13, 2016 25.48 25.51 25.42 25.45 3,103,575 -0.06(-0.23%)
Jun 10, 2016 25.55 25.56 25.48 25.51 2,404,177 -0.08(-0.30%)
Jun 09, 2016 25.58 25.59 25.55 25.58 2,564,997 -0.01(-0.05%)
Jun 08, 2016 25.62 25.63 25.57 25.60 3,016,634 +0.00(+0.00%)
Jun 07, 2016 25.64 25.65 25.58 25.60 2,947,280 -0.03(-0.10%)
Jun 06, 2016 25.67 25.67 25.62 25.62 3,109,646 -0.01(-0.05%)
Jun 03, 2016 25.52 25.65 25.47 25.63 4,330,614 +0.13(+0.51%)
Jun 02, 2016 25.51 25.52 25.43 25.51 3,867,127 -0.01(-0.03%)
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.