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 (%)
Sep 30, 2015 23.85 23.94 23.85 23.88 3,853,857 +0.08(+0.34%)
Sep 29, 2015 23.90 23.92 23.79 23.80 3,456,285 -0.10(-0.41%)
Sep 28, 2015 24.05 24.12 23.86 23.90 3,517,789 -0.17(-0.69%)
Sep 25, 2015 24.06 24.08 24.02 24.06 4,265,969 +0.01(+0.03%)
Sep 24, 2015 24.01 24.06 23.99 24.06 3,619,789 +0.06(+0.23%)
Sep 23, 2015 24.02 24.03 24.00 24.00 1,336,458 +0.00(+0.00%)
Sep 22, 2015 24.01 24.03 23.98 24.00 1,838,817 -0.04(-0.15%)
Sep 21, 2015 24.06 24.09 24.03 24.04 2,731,739 +0.00(+0.00%)
Sep 18, 2015 24.05 24.08 24.01 24.04 4,306,378 -0.06(-0.23%)
Sep 17, 2015 24.05 24.16 24.00 24.09 3,316,480 +0.04(+0.18%)
Sep 16, 2015 23.99 24.06 23.98 24.05 1,783,936 +0.07(+0.28%)
Sep 15, 2015 24.01 24.02 23.98 23.98 1,454,333 -0.03(-0.13%)
Sep 14, 2015 24.02 24.03 23.99 24.01 1,270,319 -0.02(-0.08%)
Sep 11, 2015 24.02 24.03 23.99 24.03 1,405,807 +0.02(+0.08%)
Sep 10, 2015 24.03 24.04 24.01 24.01 1,767,914 -0.03(-0.13%)
Sep 09, 2015 24.11 24.11 24.03 24.04 2,321,220 -0.04(-0.18%)
Sep 08, 2015 24.07 24.09 24.04 24.09 2,843,493 +0.05(+0.21%)
Sep 04, 2015 24.00 24.04 24.04 24.04 2,196,493 -0.01(-0.05%)
Sep 03, 2015 24.03 24.07 24.01 24.05 2,060,240 +0.03(+0.13%)
Sep 02, 2015 24.01 24.03 23.95 24.02 2,645,168 +0.06(+0.26%)
Sep 01, 2015 23.95 24.04 23.95 23.96 3,866,816 -0.08(-0.35%)
Aug 31, 2015 24.09 24.12 24.03 24.04 2,926,681 -0.04(-0.15%)
Aug 28, 2015 24.01 24.09 24.00 24.08 3,112,016 +0.06(+0.26%)
Aug 27, 2015 23.91 24.02 23.89 24.02 5,884,813 +0.17(+0.70%)
Aug 26, 2015 23.82 23.86 23.74 23.85 4,652,009 +0.14(+0.60%)
Aug 25, 2015 23.85 23.87 23.71 23.71 9,674,109 +0.15(+0.63%)
Aug 24, 2015 23.72 23.82 19.90 23.56 16,320,634 -0.46(-1.92%)
Aug 21, 2015 24.13 24.15 24.02 24.02 4,104,031 -0.12(-0.51%)
Aug 20, 2015 24.19 24.20 24.15 24.15 2,687,391 -0.04(-0.18%)
Aug 19, 2015 24.24 24.25 24.19 24.19 3,089,169 -0.06(-0.23%)
Aug 18, 2015 24.28 24.29 24.24 24.25 1,867,175 -0.04(-0.15%)
Aug 17, 2015 24.27 24.29 24.26 24.28 2,317,571 +0.01(+0.03%)
Aug 14, 2015 24.28 24.28 24.24 24.28 1,428,168 +0.01(+0.03%)
Aug 13, 2015 24.27 24.29 24.25 24.27 2,044,103 -0.02(-0.08%)
Aug 12, 2015 24.28 24.29 24.23 24.29 3,212,692 +0.00(+0.00%)
Aug 11, 2015 24.27 24.29 24.24 24.29 2,835,039 +0.00(+0.00%)
Aug 10, 2015 24.23 24.29 24.19 24.29 4,338,854 +0.09(+0.36%)
Aug 07, 2015 24.22 24.25 24.18 24.20 2,052,737 -0.02(-0.08%)
Aug 06, 2015 24.23 24.24 24.19 24.22 3,621,652 -0.01(-0.05%)
Aug 05, 2015 24.21 24.28 24.20 24.23 2,119,232 +0.02(+0.08%)
Aug 04, 2015 24.25 24.27 24.19 24.21 2,231,602 -0.02(-0.09%)
Aug 03, 2015 24.22 24.25 24.21 24.24 3,192,377 +0.01(+0.05%)
Jul 31, 2015 24.20 24.22 24.19 24.22 2,505,998 +0.05(+0.20%)
Jul 30, 2015 24.16 24.18 24.15 24.17 2,639,205 +0.03(+0.13%)
Jul 29, 2015 24.16 24.17 24.10 24.14 3,019,711 -0.02(-0.08%)
Jul 28, 2015 24.10 24.17 24.08 24.16 3,208,046 +0.08(+0.33%)
Jul 27, 2015 24.09 24.11 24.06 24.08 2,369,149 -0.02(-0.10%)
Jul 24, 2015 24.12 24.12 24.07 24.11 1,662,205 -0.02(-0.08%)
Jul 23, 2015 24.14 24.16 24.10 24.13 2,711,092 -0.02(-0.08%)
Jul 22, 2015 24.22 24.22 24.14 24.14 2,165,916 -0.07(-0.28%)
Jul 21, 2015 24.22 24.22 24.17 24.21 2,098,572 -0.01(-0.05%)
Jul 20, 2015 24.23 24.24 24.21 24.22 2,321,947 +0.01(+0.05%)
Jul 17, 2015 24.21 24.23 24.15 24.21 4,474,300 -0.01(-0.03%)
Jul 16, 2015 24.14 24.22 24.13 24.22 5,611,764 +0.10(+0.43%)
Jul 15, 2015 24.08 24.13 24.06 24.11 3,099,891 +0.06(+0.23%)
Jul 14, 2015 24.05 24.06 24.02 24.06 1,743,509 +0.04(+0.15%)
Jul 13, 2015 23.97 24.06 23.97 24.02 5,153,399 +0.07(+0.31%)
Jul 10, 2015 23.91 23.97 23.91 23.95 2,028,082 +0.04(+0.18%)
Jul 09, 2015 23.92 23.94 23.90 23.90 2,393,877 +0.06(+0.26%)
Jul 08, 2015 23.91 23.94 23.83 23.84 5,584,142 -0.10(-0.41%)
Jul 07, 2015 23.96 23.97 23.89 23.94 3,319,608 +0.02(+0.08%)
Jul 06, 2015 23.96 23.98 23.92 23.92 2,280,983 -0.04(-0.18%)
Jul 02, 2015 23.97 23.97 23.97 23.97 1,830,665 +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.