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 31, 2016 25.41 25.47 25.40 25.47 3,295,455 +0.06(+0.23%)
May 27, 2016 25.39 25.41 25.41 25.41 2,439,691 +0.03(+0.10%)
May 26, 2016 25.38 25.40 25.34 25.39 2,839,996 +0.01(+0.03%)
May 25, 2016 25.37 25.39 25.34 25.38 2,962,417 +0.04(+0.15%)
May 24, 2016 25.35 25.37 25.31 25.34 4,235,441 +0.01(+0.05%)
May 23, 2016 25.23 25.34 25.23 25.33 4,265,653 +0.14(+0.54%)
May 20, 2016 25.22 25.26 25.15 25.19 2,546,556 +0.00(+0.00%)
May 19, 2016 25.19 25.31 25.09 25.19 4,024,106 -0.04(-0.15%)
May 18, 2016 25.33 25.37 25.21 25.23 5,532,021 -0.11(-0.43%)
May 17, 2016 25.30 25.35 25.30 25.34 3,780,411 +0.03(+0.13%)
May 16, 2016 25.24 25.31 25.22 25.31 4,691,356 +0.08(+0.31%)
May 13, 2016 25.19 25.23 25.18 25.23 2,734,938 +0.05(+0.20%)
May 12, 2016 25.22 25.24 25.18 25.18 3,110,363 -0.03(-0.13%)
May 11, 2016 25.20 25.22 25.19 25.21 2,370,037 +0.01(+0.05%)
May 10, 2016 25.14 25.20 25.13 25.20 2,662,663 +0.06(+0.23%)
May 09, 2016 25.09 25.14 25.09 25.14 2,852,447 +0.07(+0.28%)
May 06, 2016 25.03 25.11 25.02 25.07 3,711,017 +0.06(+0.26%)
May 05, 2016 25.09 25.11 25.01 25.01 3,146,917 -0.06(-0.23%)
May 04, 2016 25.04 25.08 25.03 25.06 3,443,545 +0.03(+0.10%)
May 03, 2016 25.06 25.09 25.01 25.04 3,810,802 -0.07(-0.28%)
May 02, 2016 25.10 25.12 25.05 25.11 5,103,910 +0.03(+0.11%)
Apr 29, 2016 25.04 25.08 24.99 25.08 3,666,580 +0.04(+0.15%)
Apr 28, 2016 25.06 25.08 25.04 25.04 5,434,100 -0.02(-0.08%)
Apr 27, 2016 24.99 25.06 24.97 25.06 5,073,810 +0.07(+0.28%)
Apr 26, 2016 24.93 24.99 24.93 24.99 2,371,783 +0.07(+0.28%)
Apr 25, 2016 24.99 24.99 24.89 24.92 2,638,977 -0.06(-0.26%)
Apr 22, 2016 24.95 25.00 24.94 24.99 3,390,220 +0.04(+0.18%)
Apr 21, 2016 24.96 24.97 24.93 24.94 3,439,729 -0.01(-0.05%)
Apr 20, 2016 24.95 24.96 24.92 24.95 3,271,509 +0.03(+0.10%)
Apr 19, 2016 24.85 24.93 24.84 24.93 6,539,386 +0.12(+0.46%)
Apr 18, 2016 24.77 24.82 24.74 24.81 3,816,282 +0.00(+0.00%)
Apr 15, 2016 24.79 24.82 24.77 24.81 7,590,620 +0.03(+0.10%)
Apr 14, 2016 24.81 24.81 24.76 24.79 5,187,918 +0.01(+0.03%)
Apr 13, 2016 24.77 24.80 24.72 24.78 5,420,844 +0.05(+0.21%)
Apr 12, 2016 24.68 24.73 24.67 24.73 4,942,590 +0.04(+0.18%)
Apr 11, 2016 24.65 24.68 24.64 24.68 3,756,922 +0.05(+0.21%)
Apr 08, 2016 24.58 24.63 24.55 24.63 3,516,809 +0.12(+0.47%)
Apr 07, 2016 24.56 24.63 24.45 24.52 6,655,663 -0.06(-0.26%)
Apr 06, 2016 24.58 24.64 24.54 24.58 8,873,773 +0.00(+0.00%)
Apr 05, 2016 24.53 24.58 24.45 24.58 5,241,811 -0.06(-0.26%)
Apr 04, 2016 24.76 24.76 24.54 24.65 7,671,778 -0.06(-0.23%)
Apr 01, 2016 24.81 24.85 24.61 24.70 9,051,914 -0.16(-0.64%)
Mar 31, 2016 24.86 24.88 24.84 24.86 3,867,210 +0.03(+0.10%)
Mar 30, 2016 24.84 24.97 24.81 24.84 4,594,543 +0.03(+0.10%)
Mar 29, 2016 24.77 24.81 24.73 24.81 4,348,414 +0.04(+0.18%)
Mar 28, 2016 24.75 24.78 24.69 24.77 4,714,193 +0.08(+0.31%)
Mar 24, 2016 24.62 24.69 24.69 24.69 2,191,783 +0.04(+0.15%)
Mar 23, 2016 24.68 24.68 24.63 24.65 2,411,123 -0.01(-0.05%)
Mar 22, 2016 24.61 24.68 24.60 24.67 2,414,679 +0.06(+0.23%)
Mar 21, 2016 24.65 24.65 24.60 24.61 2,994,850 -0.02(-0.08%)
Mar 18, 2016 24.62 24.64 24.59 24.63 2,561,132 +0.04(+0.18%)
Mar 17, 2016 24.56 24.59 24.51 24.58 2,459,197 +0.04(+0.18%)
Mar 16, 2016 24.47 24.54 24.43 24.54 2,488,945 +0.07(+0.29%)
Mar 15, 2016 24.53 24.56 24.46 24.47 2,601,911 -0.09(-0.36%)
Mar 14, 2016 24.58 24.58 24.53 24.56 2,342,172 -0.02(-0.08%)
Mar 11, 2016 24.50 24.58 24.47 24.58 5,931,206 +0.15(+0.60%)
Mar 10, 2016 24.51 24.53 24.41 24.43 2,637,677 +0.00(+0.00%)
Mar 09, 2016 24.41 24.44 24.37 24.43 2,959,502 +0.06(+0.26%)
Mar 08, 2016 24.39 24.39 24.35 24.37 2,787,032 -0.03(-0.10%)
Mar 07, 2016 24.35 24.44 24.35 24.39 4,140,420 +0.04(+0.16%)
Mar 04, 2016 24.37 24.39 24.33 24.35 3,930,936 +0.01(+0.03%)
Mar 03, 2016 24.32 24.40 24.32 24.35 2,933,396 +0.03(+0.10%)
Mar 02, 2016 24.38 24.43 24.31 24.32 3,837,691 -0.04(-0.16%)
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.