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 24, 2011 19.07 19.08 19.03 19.05 3,667,649 +0.00(+0.00%)
May 23, 2011 19.02 19.05 19.01 19.05 4,078,379 -0.03(-0.15%)
May 20, 2011 19.09 19.11 19.06 19.08 3,485,695 -0.01(-0.07%)
May 19, 2011 19.07 19.09 19.07 19.09 2,633,136 +0.01(+0.07%)
May 18, 2011 19.08 19.09 19.05 19.08 2,940,971 -0.00(-0.03%)
May 17, 2011 19.03 19.08 19.03 19.08 2,989,630 +0.02(+0.11%)
May 16, 2011 19.08 19.09 19.05 19.06 2,168,444 -0.03(-0.14%)
May 13, 2011 19.09 19.09 19.06 19.09 2,463,780 +0.02(+0.12%)
May 12, 2011 19.03 19.07 19.02 19.06 2,219,287 +0.02(+0.10%)
May 11, 2011 19.04 19.05 19.02 19.04 2,543,877 +0.01(+0.05%)
May 10, 2011 19.00 19.03 18.99 19.03 3,461,673 +0.05(+0.25%)
May 09, 2011 18.98 19.00 18.96 18.99 2,466,299 +0.04(+0.20%)
May 06, 2011 19.01 19.01 18.94 18.95 2,155,865 +0.02(+0.13%)
May 05, 2011 18.94 18.98 18.92 18.92 2,575,076 -0.05(-0.25%)
May 04, 2011 18.95 18.97 18.92 18.97 1,877,929 +0.02(+0.10%)
May 03, 2011 18.93 18.96 18.92 18.95 1,943,002 +0.02(+0.13%)
May 02, 2011 18.92 18.93 18.92 18.93 2,627,523 -0.03(-0.18%)
Apr 29, 2011 18.93 18.96 18.92 18.96 2,638,248 +0.05(+0.25%)
Apr 28, 2011 18.90 18.92 18.89 18.92 2,986,946 +0.03(+0.15%)
Apr 27, 2011 18.85 18.90 18.85 18.89 3,699,670 +0.04(+0.20%)
Apr 26, 2011 18.83 18.86 18.83 18.85 4,150,152 +0.04(+0.20%)
Apr 25, 2011 18.79 18.88 18.77 18.81 4,329,595 +0.03(+0.18%)
Apr 21, 2011 18.77 18.78 18.75 18.78 1,934,516 +0.04(+0.22%)
Apr 20, 2011 18.70 18.74 18.70 18.74 3,174,845 +0.05(+0.28%)
Apr 19, 2011 18.63 18.68 18.62 18.68 1,979,124 +0.07(+0.38%)
Apr 18, 2011 18.63 18.64 18.57 18.61 2,220,297 -0.03(-0.15%)
Apr 15, 2011 18.63 18.67 18.62 18.64 2,626,364 +0.00(+0.03%)
Apr 14, 2011 18.65 18.66 18.63 18.64 2,520,565 -0.00(-0.03%)
Apr 13, 2011 18.68 18.69 18.64 18.64 2,469,363 -0.00(-0.03%)
Apr 12, 2011 18.69 18.69 18.63 18.65 2,862,406 -0.04(-0.23%)
Apr 11, 2011 18.76 18.77 18.68 18.69 1,809,283 -0.05(-0.25%)
Apr 08, 2011 18.77 18.77 18.72 18.74 2,024,796 +0.02(+0.13%)
Apr 07, 2011 18.79 18.79 18.71 18.71 2,519,959 -0.06(-0.30%)
Apr 06, 2011 18.79 18.79 18.75 18.77 3,071,645 -0.00(-0.03%)
Apr 05, 2011 18.70 18.77 18.70 18.77 4,621,035 +0.04(+0.23%)
Apr 04, 2011 18.75 18.76 18.72 18.73 3,755,522 +0.00(+0.00%)
Apr 01, 2011 18.73 18.73 18.70 18.73 3,889,965 +0.06(+0.34%)
Mar 31, 2011 18.66 18.69 18.65 18.67 10,283,780 +0.02(+0.10%)
Mar 30, 2011 18.65 18.66 18.62 18.65 3,768,238 +0.04(+0.20%)
Mar 29, 2011 18.64 18.65 18.61 18.61 3,143,042 -0.00(-0.03%)
Mar 28, 2011 18.63 18.64 18.61 18.62 2,596,284 +0.00(+0.03%)
Mar 25, 2011 18.61 18.62 18.59 18.61 2,572,713 +0.03(+0.15%)
Mar 24, 2011 18.61 18.62 18.58 18.58 3,177,751 -0.01(-0.05%)
Mar 23, 2011 18.57 18.59 18.55 18.59 2,531,666 +0.02(+0.11%)
Mar 22, 2011 18.58 18.59 18.55 18.57 2,811,374 +0.02(+0.09%)
Mar 21, 2011 18.56 18.57 18.55 18.56 2,794,334 +0.03(+0.18%)
Mar 18, 2011 18.54 18.54 18.48 18.52 2,484,282 +0.07(+0.38%)
Mar 17, 2011 18.47 18.51 18.45 18.45 2,282,890 -0.00(-0.03%)
Mar 16, 2011 18.54 18.54 18.44 18.46 2,983,054 -0.06(-0.31%)
Mar 15, 2011 18.48 18.51 18.48 18.51 2,943,033 -0.03(-0.18%)
Mar 14, 2011 18.56 18.56 18.53 18.55 2,463,274 -0.03(-0.15%)
Mar 11, 2011 18.55 18.58 18.51 18.57 1,793,709 +0.03(+0.15%)
Mar 10, 2011 18.56 18.60 18.53 18.55 2,007,411 -0.04(-0.20%)
Mar 09, 2011 18.58 18.59 18.56 18.58 2,509,953 +0.02(+0.10%)
Mar 08, 2011 18.55 18.58 18.52 18.56 2,846,984 +0.05(+0.28%)
Mar 07, 2011 18.60 18.60 18.51 18.51 1,864,414 -0.08(-0.41%)
Mar 04, 2011 18.57 18.59 18.52 18.59 2,075,064 +0.03(+0.15%)
Mar 03, 2011 18.50 18.56 18.50 18.56 2,542,315 +0.06(+0.33%)
Mar 02, 2011 18.45 18.52 18.43 18.50 2,165,290 +0.06(+0.33%)
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.