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, 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%)
Jun 01, 2017 26.57 26.61 26.54 26.57 3,819,530 +0.01(+0.03%)
May 31, 2017 26.55 26.57 26.54 26.57 3,072,661 +0.03(+0.13%)
May 30, 2017 26.59 26.59 26.51 26.53 3,167,749 -0.06(-0.23%)
May 26, 2017 26.53 26.60 26.53 26.59 2,653,244 +0.07(+0.26%)
May 25, 2017 26.51 26.53 26.48 26.53 3,714,883 +0.02(+0.08%)
May 24, 2017 26.50 26.51 26.46 26.51 3,615,161 +0.01(+0.03%)
May 23, 2017 26.46 26.51 26.45 26.50 3,452,708 +0.03(+0.13%)
May 22, 2017 26.40 26.47 26.38 26.46 2,559,048 +0.10(+0.36%)
May 19, 2017 26.37 26.44 26.37 26.37 3,346,665 +0.01(+0.03%)
May 18, 2017 26.38 26.42 26.36 26.36 2,699,544 -0.05(-0.21%)
May 17, 2017 26.45 26.46 26.39 26.42 3,889,701 -0.08(-0.31%)
May 16, 2017 26.49 26.50 26.43 26.50 3,064,466 +0.01(+0.05%)
May 15, 2017 26.46 26.49 26.45 26.49 2,411,686 +0.02(+0.08%)
May 12, 2017 26.43 26.47 26.42 26.46 2,352,754 +0.05(+0.21%)
May 11, 2017 26.45 26.45 26.41 26.41 1,909,162 -0.05(-0.18%)
May 10, 2017 26.46 26.47 26.43 26.46 1,843,828 +0.01(+0.05%)
May 09, 2017 26.49 26.49 26.43 26.44 3,310,133 -0.05(-0.18%)
May 08, 2017 26.49 26.50 26.44 26.49 4,507,643 +0.01(+0.05%)
May 05, 2017 26.40 26.48 26.38 26.48 3,776,517 +0.05(+0.21%)
May 04, 2017 26.48 26.49 26.38 26.42 3,887,884 -0.07(-0.28%)
May 03, 2017 26.47 26.50 26.40 26.50 7,512,746 +0.03(+0.10%)
May 02, 2017 26.47 26.49 26.41 26.47 4,315,449 +0.01(+0.04%)
May 01, 2017 26.41 26.47 26.37 26.46 4,776,506 +0.04(+0.15%)
Apr 28, 2017 26.42 26.45 26.38 26.42 2,861,287 +0.00(+0.00%)
Apr 27, 2017 26.39 26.44 26.38 26.42 2,712,426 +0.03(+0.10%)
Apr 26, 2017 26.39 26.42 26.37 26.39 2,911,920 +0.02(+0.08%)
Apr 25, 2017 26.40 26.42 26.37 26.37 2,608,561 -0.02(-0.08%)
Apr 24, 2017 26.41 26.42 26.35 26.39 2,819,789 +0.03(+0.10%)
Apr 21, 2017 26.35 26.37 26.30 26.37 3,938,456 +0.05(+0.21%)
Apr 20, 2017 26.30 26.32 26.25 26.31 2,432,286 +0.03(+0.13%)
Apr 19, 2017 26.29 26.32 26.25 26.28 2,520,411 -0.04(-0.15%)
Apr 18, 2017 26.33 26.33 26.26 26.32 3,308,284 +0.00(+0.00%)
Apr 17, 2017 26.27 26.34 26.24 26.32 2,826,904 +0.09(+0.36%)
Apr 13, 2017 26.25 26.27 26.22 26.22 2,616,906 -0.03(-0.13%)
Apr 12, 2017 26.25 26.26 26.20 26.26 2,230,047 +0.00(+0.00%)
Apr 11, 2017 26.31 26.34 26.20 26.26 3,339,075 -0.05(-0.18%)
Apr 10, 2017 26.28 26.33 26.24 26.31 3,234,717 +0.09(+0.34%)
Apr 07, 2017 26.29 26.30 26.20 26.22 2,527,691 -0.03(-0.13%)
Apr 06, 2017 26.16 26.26 26.10 26.25 3,327,922 +0.11(+0.41%)
Apr 05, 2017 26.24 26.30 26.13 26.14 5,140,080 -0.09(-0.36%)
Apr 04, 2017 26.24 26.24 26.18 26.24 2,779,201 -0.01(-0.05%)
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.