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 (%)
Jul 31, 2012 20.06 20.09 20.05 20.06 2,646,243 -0.01(-0.05%)
Jul 30, 2012 20.06 20.09 20.04 20.07 2,914,557 +0.02(+0.10%)
Jul 27, 2012 20.01 20.07 19.99 20.05 2,530,847 +0.06(+0.28%)
Jul 26, 2012 19.97 20.02 19.96 19.99 3,015,798 +0.06(+0.31%)
Jul 25, 2012 19.95 19.95 19.90 19.93 1,799,961 +0.01(+0.03%)
Jul 24, 2012 20.03 20.03 19.88 19.92 3,020,720 -0.09(-0.43%)
Jul 23, 2012 20.01 20.01 19.92 20.01 4,018,995 -0.05(-0.23%)
Jul 20, 2012 20.05 20.07 20.03 20.06 3,411,276 +0.01(+0.03%)
Jul 19, 2012 20.08 20.10 20.04 20.05 3,955,998 +0.02(+0.08%)
Jul 18, 2012 20.03 20.08 20.01 20.04 3,081,322 +0.03(+0.13%)
Jul 17, 2012 20.05 20.05 19.98 20.01 2,794,282 +0.00(+0.00%)
Jul 16, 2012 19.95 20.04 19.95 20.01 6,053,449 +0.06(+0.31%)
Jul 13, 2012 19.92 20.00 19.91 19.95 3,682,281 +0.05(+0.26%)
Jul 12, 2012 19.88 19.92 19.85 19.90 2,367,894 -0.01(-0.05%)
Jul 11, 2012 19.90 19.92 19.85 19.91 2,473,625 +0.04(+0.18%)
Jul 10, 2012 19.93 19.95 19.83 19.87 2,658,024 -0.03(-0.15%)
Jul 09, 2012 19.88 19.93 19.88 19.90 2,996,674 -0.04(-0.18%)
Jul 06, 2012 19.84 19.95 19.84 19.94 3,793,547 +0.02(+0.08%)
Jul 05, 2012 19.91 19.93 19.84 19.92 4,404,122 +0.03(+0.13%)
Jul 03, 2012 19.85 19.90 19.84 19.90 2,457,664 +0.07(+0.33%)
Jul 02, 2012 19.79 19.84 19.74 19.83 4,121,124 +0.07(+0.37%)
Jun 29, 2012 19.84 19.85 19.71 19.76 3,381,121 +0.02(+0.08%)
Jun 28, 2012 19.65 19.75 19.62 19.74 4,283,073 +0.06(+0.31%)
Jun 27, 2012 19.65 19.70 19.61 19.68 6,447,574 +0.04(+0.21%)
Jun 26, 2012 19.62 19.65 19.60 19.64 4,883,509 +0.04(+0.18%)
Jun 25, 2012 19.55 19.61 19.55 19.61 3,760,568 +0.02(+0.10%)
Jun 22, 2012 19.59 19.61 19.57 19.59 3,245,048 +0.05(+0.23%)
Jun 21, 2012 19.62 19.64 19.53 19.54 4,798,657 -0.07(-0.34%)
Jun 20, 2012 19.58 19.64 19.57 19.61 3,735,294 +0.04(+0.21%)
Jun 19, 2012 19.57 19.59 19.54 19.57 6,989,332 +0.05(+0.23%)
Jun 18, 2012 19.49 19.54 19.47 19.52 5,276,443 +0.05(+0.23%)
Jun 15, 2012 19.48 19.51 19.44 19.48 1,720,933 +0.02(+0.12%)
Jun 14, 2012 19.42 19.47 19.39 19.45 2,506,642 +0.05(+0.26%)
Jun 13, 2012 19.35 19.43 19.31 19.40 2,685,557 +0.02(+0.10%)
Jun 12, 2012 19.35 19.42 19.30 19.38 2,635,247 +0.07(+0.38%)
Jun 11, 2012 19.47 19.48 19.30 19.31 2,408,347 -0.08(-0.40%)
Jun 08, 2012 19.30 19.39 19.30 19.39 3,964,927 +0.03(+0.16%)
Jun 07, 2012 19.41 19.44 19.34 19.36 5,440,730 -0.01(-0.05%)
Jun 06, 2012 19.35 19.40 19.32 19.37 6,156,841 +0.09(+0.47%)
Jun 05, 2012 19.19 19.31 19.19 19.28 4,735,712 +0.08(+0.40%)
Jun 04, 2012 19.14 19.21 19.10 19.20 5,265,692 +0.04(+0.19%)
Jun 01, 2012 19.14 19.24 19.13 19.17 2,565,539 -0.13(-0.65%)
May 31, 2012 19.35 19.36 19.22 19.29 3,299,019 -0.05(-0.26%)
May 30, 2012 19.33 19.41 19.31 19.34 5,738,833 -0.12(-0.60%)
May 29, 2012 19.39 19.47 19.36 19.46 8,995,738 +0.10(+0.52%)
May 25, 2012 19.33 19.37 19.29 19.36 3,671,729 +0.04(+0.21%)
May 24, 2012 19.31 19.34 19.25 19.32 6,014,560 +0.08(+0.39%)
May 23, 2012 19.21 19.28 19.04 19.24 4,600,492 +0.01(+0.05%)
May 22, 2012 19.13 19.28 19.12 19.23 4,577,083 +0.20(+1.03%)
May 21, 2012 18.77 19.06 18.77 19.04 4,265,449 +0.29(+1.53%)
May 18, 2012 18.98 19.02 18.75 18.75 4,714,038 -0.18(-0.96%)
May 17, 2012 19.22 19.24 18.93 18.93 5,649,531 -0.31(-1.60%)
May 16, 2012 19.29 19.33 19.19 19.24 4,867,871 -0.02(-0.10%)
May 15, 2012 19.27 19.35 19.26 19.26 2,392,066 -0.05(-0.26%)
May 14, 2012 19.39 19.41 19.31 19.31 2,276,752 -0.14(-0.70%)
May 11, 2012 19.49 19.51 19.44 19.44 2,747,304 -0.08(-0.41%)
May 10, 2012 19.52 19.55 19.51 19.52 1,935,160 +0.01(+0.05%)
May 09, 2012 19.51 19.53 19.46 19.51 4,059,802 -0.05(-0.26%)
May 08, 2012 19.54 19.56 19.50 19.56 5,981,940 +0.00(+0.00%)
May 07, 2012 19.48 19.56 19.47 19.56 3,155,562 +0.02(+0.10%)
May 04, 2012 19.52 19.55 19.51 19.54 1,705,497 +0.00(+0.00%)
May 03, 2012 19.53 19.55 19.51 19.54 2,264,289 +0.03(+0.13%)
May 02, 2012 19.54 19.55 19.52 19.52 2,502,003 -0.03(-0.15%)
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.