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 30, 2014 22.78 22.80 22.76 22.78 2,119,813 +0.00(+0.00%)
May 29, 2014 22.73 22.79 22.71 22.78 2,789,965 +0.06(+0.25%)
May 28, 2014 22.64 22.72 22.64 22.72 2,172,684 +0.05(+0.20%)
May 27, 2014 22.64 22.68 22.61 22.68 2,267,761 +0.07(+0.30%)
May 23, 2014 22.61 22.61 22.61 22.61 3,329,450 -0.03(-0.15%)
May 22, 2014 22.68 22.69 22.64 22.64 1,892,085 -0.03(-0.13%)
May 21, 2014 22.69 22.71 22.67 22.67 2,511,204 -0.01(-0.03%)
May 20, 2014 22.71 22.71 22.68 22.68 2,680,124 -0.01(-0.05%)
May 19, 2014 22.66 22.70 22.66 22.69 3,776,476 +0.02(+0.10%)
May 16, 2014 22.64 22.67 22.63 22.67 3,640,693 +0.03(+0.13%)
May 15, 2014 22.65 22.67 22.62 22.64 3,085,153 -0.01(-0.03%)
May 14, 2014 22.60 22.65 22.60 22.64 3,692,863 +0.05(+0.20%)
May 13, 2014 22.60 22.64 22.59 22.60 3,219,753 +0.01(+0.05%)
May 12, 2014 22.60 22.61 22.57 22.59 2,752,563 +0.01(+0.03%)
May 09, 2014 22.59 22.60 22.56 22.58 1,905,940 -0.01(-0.05%)
May 08, 2014 22.60 22.61 22.59 22.59 2,304,328 +0.01(+0.05%)
May 07, 2014 22.57 22.60 22.55 22.58 2,994,392 +0.02(+0.10%)
May 06, 2014 22.59 22.60 22.55 22.56 1,887,757 -0.03(-0.13%)
May 05, 2014 22.55 22.60 22.55 22.59 7,246,999 +0.03(+0.15%)
May 02, 2014 22.49 22.55 22.49 22.55 1,800,242 +0.03(+0.15%)
May 01, 2014 22.53 22.54 22.49 22.52 3,129,860 +0.02(+0.08%)
Apr 30, 2014 22.45 22.50 22.43 22.50 3,847,607 +0.07(+0.33%)
Apr 29, 2014 22.41 22.44 22.39 22.43 2,315,557 +0.05(+0.23%)
Apr 28, 2014 22.34 22.40 22.33 22.37 3,045,707 +0.05(+0.23%)
Apr 25, 2014 22.29 22.33 22.27 22.32 2,277,402 +0.05(+0.20%)
Apr 24, 2014 22.27 22.29 22.24 22.28 1,760,328 +0.03(+0.15%)
Apr 23, 2014 22.28 22.29 22.24 22.24 2,384,753 -0.01(-0.05%)
Apr 22, 2014 22.23 22.26 22.22 22.25 3,996,331 +0.05(+0.20%)
Apr 21, 2014 22.19 22.24 22.19 22.21 1,934,936 -0.03(-0.15%)
Apr 17, 2014 22.24 22.24 22.24 22.24 4,174,961 -0.01(-0.03%)
Apr 16, 2014 22.24 22.27 22.23 22.25 2,153,152 +0.01(+0.03%)
Apr 15, 2014 22.22 22.25 22.19 22.24 3,223,284 +0.05(+0.21%)
Apr 14, 2014 22.22 22.24 22.17 22.20 1,444,451 +0.01(+0.05%)
Apr 11, 2014 22.19 22.20 22.16 22.19 1,723,815 +0.02(+0.08%)
Apr 10, 2014 22.22 22.24 22.16 22.17 2,328,168 -0.02(-0.08%)
Apr 09, 2014 22.16 22.21 22.16 22.19 3,469,342 +0.04(+0.18%)
Apr 08, 2014 22.15 22.17 22.12 22.15 2,138,089 +0.01(+0.05%)
Apr 07, 2014 22.16 22.20 22.11 22.14 2,952,536 -0.02(-0.08%)
Apr 04, 2014 22.16 22.18 22.14 22.15 3,696,944 +0.02(+0.10%)
Apr 03, 2014 22.16 22.16 22.12 22.13 1,916,460 -0.02(-0.08%)
Apr 02, 2014 22.21 22.23 22.14 22.15 3,069,172 -0.03(-0.15%)
Apr 01, 2014 22.10 22.19 22.09 22.18 5,265,059 +0.09(+0.40%)
Mar 31, 2014 22.11 22.12 22.08 22.09 3,315,616 +0.03(+0.15%)
Mar 28, 2014 22.03 22.07 22.03 22.06 1,468,533 +0.02(+0.10%)
Mar 27, 2014 22.02 22.05 22.01 22.04 1,754,876 +0.02(+0.09%)
Mar 26, 2014 22.03 22.04 22.01 22.02 1,748,501 -0.01(-0.04%)
Mar 25, 2014 22.05 22.05 22.00 22.03 4,125,155 +0.00(+0.00%)
Mar 24, 2014 22.02 22.05 21.98 22.03 3,895,029 +0.03(+0.13%)
Mar 21, 2014 21.96 22.00 21.94 22.00 1,165,027 +0.06(+0.26%)
Mar 20, 2014 21.94 21.96 21.90 21.94 1,551,060 +0.01(+0.05%)
Mar 19, 2014 21.96 22.00 21.92 21.93 2,385,133 -0.05(-0.21%)
Mar 18, 2014 21.96 21.99 21.95 21.97 4,395,161 +0.03(+0.13%)
Mar 17, 2014 21.88 21.96 21.88 21.95 2,569,247 +0.07(+0.31%)
Mar 14, 2014 21.79 21.90 21.79 21.88 1,612,090 +0.06(+0.29%)
Mar 13, 2014 21.79 21.84 21.77 21.82 1,490,857 +0.05(+0.23%)
Mar 12, 2014 21.73 21.77 21.69 21.77 1,138,919 +0.04(+0.18%)
Mar 11, 2014 21.71 21.74 21.69 21.73 1,442,015 +0.01(+0.05%)
Mar 10, 2014 21.71 21.73 21.70 21.71 1,067,308 +0.01(+0.03%)
Mar 07, 2014 21.75 21.75 21.69 21.71 1,516,405 -0.05(-0.21%)
Mar 06, 2014 21.74 21.77 21.74 21.75 1,247,717 +0.03(+0.16%)
Mar 05, 2014 21.74 21.76 21.71 21.72 1,682,258 -0.02(-0.10%)
Mar 04, 2014 21.74 21.75 21.71 21.74 2,759,484 +0.05(+0.21%)
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.