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 29, 2015 24.23 24.23 24.14 24.14 3,505,279 -0.08(-0.33%)
May 28, 2015 24.21 24.23 24.18 24.22 2,062,960 -0.01(-0.05%)
May 27, 2015 24.19 24.23 24.18 24.23 1,842,824 +0.03(+0.13%)
May 26, 2015 24.21 24.21 24.18 24.20 2,618,960 -0.01(-0.03%)
May 22, 2015 24.19 24.21 24.21 24.21 2,201,983 +0.01(+0.05%)
May 21, 2015 24.17 24.22 24.15 24.20 2,465,822 +0.04(+0.18%)
May 20, 2015 24.10 24.17 24.06 24.15 2,204,547 +0.06(+0.25%)
May 19, 2015 24.11 24.13 24.03 24.09 3,769,534 -0.04(-0.18%)
May 18, 2015 24.21 24.21 24.10 24.13 2,465,753 -0.05(-0.23%)
May 15, 2015 24.21 24.23 24.13 24.19 3,931,683 -0.01(-0.03%)
May 14, 2015 24.10 24.20 24.07 24.20 8,694,455 +0.12(+0.48%)
May 13, 2015 23.99 24.09 23.97 24.08 16,120,150 +0.12(+0.48%)
May 12, 2015 23.81 23.97 23.78 23.96 4,591,766 +0.09(+0.36%)
May 11, 2015 24.03 24.03 23.83 23.88 5,448,849 -0.15(-0.63%)
May 08, 2015 23.92 24.07 23.90 24.03 5,704,152 +0.21(+0.87%)
May 07, 2015 23.74 23.84 23.73 23.82 9,292,771 +0.12(+0.51%)
May 06, 2015 24.03 24.04 23.67 23.70 13,829,763 -0.32(-1.32%)
May 05, 2015 24.12 24.13 24.01 24.02 3,519,223 -0.10(-0.40%)
May 04, 2015 24.10 24.16 24.09 24.12 4,469,981 +0.02(+0.08%)
May 01, 2015 24.14 24.16 24.09 24.10 3,413,014 -0.05(-0.19%)
Apr 30, 2015 24.16 24.16 24.06 24.14 5,204,801 -0.02(-0.07%)
Apr 29, 2015 24.17 24.19 24.13 24.16 3,389,369 -0.04(-0.15%)
Apr 28, 2015 24.20 24.22 24.17 24.20 2,607,094 +0.01(+0.05%)
Apr 27, 2015 24.22 24.24 24.17 24.19 3,361,856 -0.02(-0.10%)
Apr 24, 2015 24.21 24.24 24.18 24.21 2,553,005 +0.01(+0.03%)
Apr 23, 2015 24.18 24.21 24.17 24.20 2,464,775 +0.04(+0.15%)
Apr 22, 2015 24.16 24.17 24.14 24.17 2,708,619 +0.01(+0.05%)
Apr 21, 2015 24.11 24.17 24.12 24.16 2,484,283 +0.04(+0.18%)
Apr 20, 2015 24.18 24.18 24.11 24.11 5,536,008 -0.02(-0.08%)
Apr 17, 2015 24.20 24.21 24.10 24.13 5,377,222 -0.09(-0.37%)
Apr 16, 2015 24.26 24.27 24.21 24.22 4,812,148 -0.04(-0.15%)
Apr 15, 2015 24.20 24.27 24.19 24.26 3,500,339 +0.07(+0.27%)
Apr 14, 2015 24.19 24.20 24.17 24.19 2,751,392 +0.02(+0.08%)
Apr 13, 2015 24.20 24.21 24.16 24.17 2,210,753 -0.02(-0.08%)
Apr 10, 2015 24.21 24.21 24.18 24.19 2,238,542 -0.01(-0.02%)
Apr 09, 2015 24.20 24.24 24.18 24.20 4,116,441 -0.01(-0.02%)
Apr 08, 2015 24.17 24.21 24.16 24.20 2,671,590 +0.04(+0.18%)
Apr 07, 2015 24.14 24.17 24.14 24.16 2,182,186 +0.02(+0.07%)
Apr 06, 2015 24.16 24.19 24.14 24.14 3,109,437 -0.02(-0.07%)
Apr 02, 2015 24.14 24.16 24.16 24.16 2,237,802 +0.02(+0.10%)
Apr 01, 2015 24.16 24.17 24.09 24.14 4,123,098 -0.00(-0.01%)
Mar 31, 2015 24.14 24.18 24.14 24.14 3,675,818 +0.00(+0.00%)
Mar 30, 2015 24.15 24.18 24.11 24.14 3,303,046 +0.02(+0.07%)
Mar 27, 2015 24.14 24.15 24.12 24.12 2,147,686 +0.01(+0.02%)
Mar 26, 2015 24.11 24.13 24.07 24.12 2,779,450 -0.01(-0.05%)
Mar 25, 2015 24.15 24.18 24.11 24.13 4,087,319 +0.00(+0.00%)
Mar 24, 2015 24.17 24.17 24.11 24.13 2,771,244 +0.00(+0.00%)
Mar 23, 2015 24.11 24.15 24.08 24.13 3,645,929 +0.02(+0.10%)
Mar 20, 2015 24.04 24.12 24.02 24.11 6,224,463 +0.08(+0.35%)
Mar 19, 2015 24.04 24.06 24.01 24.02 3,904,344 -0.01(-0.05%)
Mar 18, 2015 23.94 24.06 23.91 24.03 4,325,665 +0.09(+0.38%)
Mar 17, 2015 23.94 23.95 23.91 23.94 3,963,275 -0.01(-0.03%)
Mar 16, 2015 23.94 23.98 23.92 23.95 3,028,725 +0.03(+0.13%)
Mar 13, 2015 23.95 23.95 23.88 23.92 3,405,689 -0.01(-0.05%)
Mar 12, 2015 23.97 24.01 23.92 23.93 3,096,767 -0.02(-0.10%)
Mar 11, 2015 23.90 23.97 23.89 23.95 2,728,593 +0.08(+0.33%)
Mar 10, 2015 23.83 23.90 23.81 23.88 2,896,876 +0.04(+0.15%)
Mar 09, 2015 23.91 23.94 23.81 23.84 4,864,279 -0.05(-0.23%)
Mar 06, 2015 24.07 24.09 23.86 23.89 8,736,012 -0.22(-0.90%)
Mar 05, 2015 24.11 24.14 24.11 24.11 2,854,921 +0.01(+0.05%)
Mar 04, 2015 24.09 24.12 24.06 24.10 4,277,110 +0.01(+0.02%)
Mar 03, 2015 24.06 24.10 24.04 24.09 3,674,468 +0.02(+0.10%)
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.