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 (%)
Jun 30, 2016 25.79 25.90 25.79 25.88 8,727,520 +0.09(+0.35%)
Jun 29, 2016 25.77 25.81 25.76 25.79 5,225,988 +0.06(+0.25%)
Jun 28, 2016 25.59 25.72 25.55 25.72 5,714,265 +0.29(+1.12%)
Jun 27, 2016 25.53 25.56 25.34 25.44 6,417,084 -0.17(-0.66%)
Jun 24, 2016 25.42 25.68 25.38 25.61 8,159,212 -0.18(-0.68%)
Jun 23, 2016 25.77 25.81 25.76 25.78 3,537,241 +0.04(+0.15%)
Jun 22, 2016 25.75 25.77 25.72 25.74 3,060,030 +0.01(+0.03%)
Jun 21, 2016 25.74 25.79 25.70 25.74 3,500,624 -0.01(-0.05%)
Jun 20, 2016 25.71 25.75 25.69 25.75 4,403,992 +0.14(+0.53%)
Jun 17, 2016 25.53 25.63 25.52 25.61 2,879,716 +0.10(+0.41%)
Jun 16, 2016 25.53 25.53 25.43 25.51 5,418,950 +0.01(+0.03%)
Jun 15, 2016 25.52 25.59 25.50 25.50 4,416,120 +0.02(+0.08%)
Jun 14, 2016 25.57 25.58 25.48 25.48 3,388,661 -0.07(-0.28%)
Jun 13, 2016 25.59 25.61 25.53 25.55 3,090,637 -0.06(-0.23%)
Jun 10, 2016 25.66 25.67 25.58 25.61 2,394,154 -0.08(-0.30%)
Jun 09, 2016 25.68 25.70 25.66 25.69 2,554,305 -0.01(-0.05%)
Jun 08, 2016 25.72 25.74 25.68 25.70 3,004,058 +0.00(+0.00%)
Jun 07, 2016 25.75 25.76 25.69 25.70 2,934,994 -0.03(-0.10%)
Jun 06, 2016 25.78 25.78 25.72 25.73 3,096,682 -0.01(-0.05%)
Jun 03, 2016 25.63 25.75 25.58 25.74 4,312,561 +0.13(+0.51%)
Jun 02, 2016 25.62 25.63 25.53 25.61 3,851,006 -0.01(-0.03%)
Jun 01, 2016 25.57 25.63 25.54 25.62 4,052,821 +0.04(+0.17%)
May 31, 2016 25.52 25.58 25.51 25.58 3,281,717 +0.06(+0.23%)
May 27, 2016 25.50 25.52 25.52 25.52 2,429,520 +0.03(+0.10%)
May 26, 2016 25.49 25.51 25.45 25.49 2,828,156 +0.01(+0.03%)
May 25, 2016 25.47 25.50 25.45 25.49 2,950,067 +0.04(+0.15%)
May 24, 2016 25.45 25.48 25.42 25.45 4,217,785 +0.01(+0.05%)
May 23, 2016 25.34 25.45 25.34 25.43 4,247,871 +0.14(+0.54%)
May 20, 2016 25.33 25.36 25.25 25.30 2,535,940 +0.00(+0.00%)
May 19, 2016 25.30 25.42 25.19 25.30 4,007,331 -0.04(-0.15%)
May 18, 2016 25.44 25.48 25.31 25.34 5,508,959 -0.11(-0.43%)
May 17, 2016 25.40 25.46 25.40 25.45 3,764,651 +0.03(+0.13%)
May 16, 2016 25.35 25.42 25.33 25.41 4,671,799 +0.08(+0.31%)
May 13, 2016 25.30 25.34 25.28 25.34 2,723,537 +0.05(+0.20%)
May 12, 2016 25.32 25.35 25.28 25.28 3,097,396 -0.03(-0.13%)
May 11, 2016 25.30 25.33 25.29 25.32 2,360,157 +0.01(+0.05%)
May 10, 2016 25.25 25.30 25.24 25.30 2,651,563 +0.06(+0.23%)
May 09, 2016 25.19 25.25 25.19 25.25 2,840,555 +0.07(+0.28%)
May 06, 2016 25.14 25.21 25.12 25.18 3,695,547 +0.06(+0.26%)
May 05, 2016 25.19 25.21 25.11 25.11 3,133,798 -0.06(-0.23%)
May 04, 2016 25.14 25.19 25.13 25.17 3,429,190 +0.03(+0.10%)
May 03, 2016 25.17 25.19 25.11 25.14 3,794,915 -0.07(-0.28%)
May 02, 2016 25.21 25.23 25.16 25.21 5,082,633 +0.03(+0.11%)
Apr 29, 2016 25.15 25.19 25.09 25.19 3,651,295 +0.04(+0.15%)
Apr 28, 2016 25.17 25.19 25.14 25.15 5,411,446 -0.02(-0.08%)
Apr 27, 2016 25.10 25.17 25.08 25.17 5,052,659 +0.07(+0.28%)
Apr 26, 2016 25.04 25.10 25.04 25.10 2,361,896 +0.07(+0.28%)
Apr 25, 2016 25.09 25.10 25.00 25.03 2,627,976 -0.06(-0.26%)
Apr 22, 2016 25.06 25.10 25.05 25.09 3,376,087 +0.04(+0.18%)
Apr 21, 2016 25.06 25.07 25.03 25.05 3,425,390 -0.01(-0.05%)
Apr 20, 2016 25.05 25.07 25.02 25.06 3,257,871 +0.03(+0.10%)
Apr 19, 2016 24.96 25.04 24.94 25.03 6,512,124 +0.12(+0.46%)
Apr 18, 2016 24.87 24.92 24.85 24.92 3,800,372 +0.00(+0.00%)
Apr 15, 2016 24.90 24.92 24.88 24.92 7,558,976 +0.03(+0.10%)
Apr 14, 2016 24.91 24.91 24.87 24.89 5,166,291 +0.01(+0.03%)
Apr 13, 2016 24.87 24.90 24.82 24.88 5,398,246 +0.05(+0.21%)
Apr 12, 2016 24.79 24.83 24.77 24.83 4,921,986 +0.05(+0.18%)
Apr 11, 2016 24.75 24.79 24.74 24.79 3,741,260 +0.05(+0.21%)
Apr 08, 2016 24.69 24.74 24.65 24.74 3,502,148 +0.12(+0.47%)
Apr 07, 2016 24.67 24.73 24.55 24.62 6,627,917 -0.06(-0.26%)
Apr 06, 2016 24.69 24.74 24.65 24.69 8,836,781 +0.00(+0.00%)
Apr 05, 2016 24.63 24.69 24.56 24.69 5,219,959 -0.06(-0.26%)
Apr 04, 2016 24.86 24.86 24.65 24.75 7,639,797 -0.06(-0.23%)
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.