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 01, 2017 27.29 27.29 27.29 0 +0.21(+0.78%)
Jul 31, 2017 27.10 27.10 27.07 27.08 3,350,591 -0.01(-0.05%)
Jul 28, 2017 27.04 27.09 27.03 27.09 2,657,716 +0.06(+0.23%)
Jul 27, 2017 27.07 27.07 27.01 27.03 4,043,058 -0.04(-0.15%)
Jul 26, 2017 27.04 27.07 27.01 27.07 3,433,755 +0.07(+0.26%)
Jul 25, 2017 27.10 27.11 27.00 27.00 4,224,179 -0.10(-0.36%)
Jul 24, 2017 27.10 27.11 27.07 27.10 2,688,611 -0.01(-0.05%)
Jul 21, 2017 27.05 27.12 27.03 27.11 5,532,382 +0.08(+0.28%)
Jul 20, 2017 27.03 27.07 27.03 27.04 3,610,555 +0.01(+0.03%)
Jul 19, 2017 27.00 27.05 26.99 27.03 3,738,379 +0.03(+0.13%)
Jul 18, 2017 26.96 27.00 26.93 27.00 3,705,159 +0.06(+0.20%)
Jul 17, 2017 26.96 26.99 26.94 26.94 2,723,083 -0.01(-0.03%)
Jul 14, 2017 26.97 26.91 26.95 3,711,750 +0.04(+0.15%)
Jul 13, 2017 26.96 26.96 26.90 26.91 3,269,412 -0.05(-0.18%)
Jul 12, 2017 26.95 26.96 26.93 26.96 3,769,892 +0.06(+0.21%)
Jul 11, 2017 26.95 26.97 26.89 26.90 3,286,281 -0.05(-0.18%)
Jul 10, 2017 26.93 26.97 26.92 26.95 4,607,730 +0.03(+0.13%)
Jul 07, 2017 26.89 26.96 26.89 26.91 3,855,044 +0.02(+0.08%)
Jul 06, 2017 26.94 26.96 26.89 26.89 4,364,608 +0.04(+0.15%)
Jul 05, 2017 26.77 26.86 26.76 26.85 4,306,167 +0.12(+0.43%)
Jul 03, 2017 26.79 26.81 26.74 26.74 3,017,838 -0.04(-0.15%)
Jun 30, 2017 26.72 26.79 26.72 26.78 3,370,630 +0.07(+0.26%)
Jun 29, 2017 26.75 26.77 26.71 26.71 3,467,829 -0.09(-0.33%)
Jun 28, 2017 26.75 26.81 26.73 26.80 3,800,062 +0.05(+0.18%)
Jun 27, 2017 26.81 26.81 26.74 26.75 2,816,000 -0.06(-0.23%)
Jun 26, 2017 26.77 26.83 26.76 26.81 3,257,829 +0.05(+0.18%)
Jun 23, 2017 26.75 26.77 26.72 26.77 2,197,068 +0.03(+0.13%)
Jun 22, 2017 26.70 26.76 26.70 26.73 3,272,425 +0.06(+0.23%)
Jun 21, 2017 26.72 26.73 26.67 26.67 2,797,936 -0.01(-0.05%)
Jun 20, 2017 26.72 26.73 26.68 26.68 3,342,501 -0.03(-0.13%)
Jun 19, 2017 26.66 26.72 26.66 26.72 3,378,021 +0.07(+0.26%)
Jun 16, 2017 26.65 26.66 26.62 26.65 3,238,718 +0.01(+0.03%)
Jun 15, 2017 26.64 26.67 26.61 26.64 3,158,734 +0.02(+0.08%)
Jun 14, 2017 26.63 26.68 26.62 26.62 4,739,976 +0.01(+0.05%)
Jun 13, 2017 26.54 26.62 26.51 26.61 3,119,714 +0.06(+0.23%)
Jun 12, 2017 26.52 26.56 26.50 26.55 1,849,765 +0.03(+0.10%)
Jun 09, 2017 26.59 26.59 26.51 26.52 3,002,190 -0.06(-0.23%)
Jun 08, 2017 26.55 26.58 26.53 26.58 2,361,324 +0.05(+0.18%)
Jun 07, 2017 26.59 26.60 26.53 26.53 3,195,166 -0.03(-0.13%)
Jun 06, 2017 26.61 26.62 26.56 26.57 3,621,172 -0.03(-0.10%)
Jun 05, 2017 26.66 26.66 26.58 26.59 3,642,852 -0.05(-0.21%)
Jun 02, 2017 26.62 26.65 26.61 26.65 2,524,259 +0.08(+0.28%)
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.