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 (%)
May 29, 2015 24.33 24.33 24.24 24.24 3,490,667 -0.08(-0.33%)
May 28, 2015 24.32 24.33 24.28 24.32 2,054,360 -0.01(-0.05%)
May 27, 2015 24.29 24.33 24.28 24.33 1,835,142 +0.03(+0.13%)
May 26, 2015 24.31 24.32 24.28 24.30 2,608,042 -0.01(-0.03%)
May 22, 2015 24.29 24.31 24.31 24.31 2,192,803 +0.01(+0.05%)
May 21, 2015 24.27 24.32 24.25 24.30 2,455,543 +0.04(+0.18%)
May 20, 2015 24.21 24.27 24.17 24.25 2,195,356 +0.06(+0.25%)
May 19, 2015 24.21 24.24 24.13 24.19 3,753,819 -0.04(-0.18%)
May 18, 2015 24.31 24.31 24.20 24.24 2,455,474 -0.05(-0.23%)
May 15, 2015 24.32 24.33 24.24 24.29 3,915,293 -0.01(-0.03%)
May 14, 2015 24.21 24.30 24.17 24.30 8,658,210 +0.12(+0.48%)
May 13, 2015 24.09 24.19 24.07 24.18 16,052,948 +0.12(+0.48%)
May 12, 2015 23.91 24.07 23.88 24.07 4,572,624 +0.09(+0.36%)
May 11, 2015 24.13 24.13 23.93 23.98 5,426,134 -0.15(-0.63%)
May 08, 2015 24.02 24.17 24.00 24.13 5,680,373 +0.21(+0.87%)
May 07, 2015 23.84 23.94 23.83 23.92 9,254,032 +0.12(+0.51%)
May 06, 2015 24.13 24.14 23.77 23.80 13,772,109 -0.32(-1.31%)
May 05, 2015 24.22 24.23 24.11 24.12 3,504,552 -0.10(-0.40%)
May 04, 2015 24.21 24.26 24.19 24.22 4,451,347 +0.02(+0.08%)
May 01, 2015 24.24 24.26 24.19 24.20 3,398,786 -0.05(-0.19%)
Apr 30, 2015 24.26 24.26 24.16 24.25 5,183,104 -0.02(-0.08%)
Apr 29, 2015 24.27 24.29 24.23 24.26 3,375,239 -0.04(-0.15%)
Apr 28, 2015 24.30 24.32 24.27 24.30 2,596,226 +0.01(+0.05%)
Apr 27, 2015 24.32 24.34 24.27 24.29 3,347,842 -0.02(-0.10%)
Apr 24, 2015 24.31 24.34 24.29 24.31 2,542,362 +0.01(+0.02%)
Apr 23, 2015 24.28 24.31 24.27 24.31 2,454,500 +0.04(+0.15%)
Apr 22, 2015 24.26 24.28 24.25 24.27 2,697,327 +0.01(+0.05%)
Apr 21, 2015 24.22 24.27 24.22 24.26 2,473,927 +0.04(+0.18%)
Apr 20, 2015 24.28 24.28 24.21 24.22 5,512,930 -0.02(-0.08%)
Apr 17, 2015 24.31 24.31 24.20 24.23 5,354,806 -0.09(-0.37%)
Apr 16, 2015 24.36 24.37 24.31 24.32 4,792,088 -0.04(-0.15%)
Apr 15, 2015 24.31 24.37 24.29 24.36 3,485,747 +0.07(+0.27%)
Apr 14, 2015 24.29 24.31 24.28 24.29 2,739,922 +0.02(+0.07%)
Apr 13, 2015 24.30 24.31 24.26 24.28 2,201,537 -0.02(-0.07%)
Apr 10, 2015 24.31 24.31 24.28 24.29 2,229,210 -0.01(-0.03%)
Apr 09, 2015 24.30 24.34 24.28 24.30 4,099,281 -0.01(-0.03%)
Apr 08, 2015 24.27 24.31 24.26 24.31 2,660,453 +0.04(+0.18%)
Apr 07, 2015 24.24 24.27 24.24 24.26 2,173,089 +0.02(+0.08%)
Apr 06, 2015 24.26 24.29 24.24 24.25 3,096,474 -0.02(-0.08%)
Apr 02, 2015 24.25 24.26 24.26 24.26 2,228,473 +0.02(+0.10%)
Apr 01, 2015 24.26 24.27 24.19 24.24 4,105,910 -0.00(-0.01%)
Mar 31, 2015 24.24 24.28 24.24 24.24 3,660,494 +0.00(+0.00%)
Mar 30, 2015 24.25 24.28 24.21 24.24 3,289,277 +0.02(+0.07%)
Mar 27, 2015 24.24 24.25 24.22 24.22 2,138,732 +0.01(+0.03%)
Mar 26, 2015 24.21 24.23 24.18 24.22 2,767,863 -0.01(-0.05%)
Mar 25, 2015 24.25 24.28 24.21 24.23 4,070,280 +0.00(+0.00%)
Mar 24, 2015 24.27 24.27 24.21 24.23 2,759,691 +0.00(+0.00%)
Mar 23, 2015 24.21 24.25 24.18 24.23 3,630,730 +0.02(+0.10%)
Mar 20, 2015 24.15 24.22 24.12 24.21 6,198,515 +0.08(+0.35%)
Mar 19, 2015 24.15 24.16 24.12 24.12 3,888,068 -0.01(-0.05%)
Mar 18, 2015 24.04 24.16 24.01 24.13 4,307,633 +0.09(+0.38%)
Mar 17, 2015 24.04 24.05 24.01 24.04 3,946,753 -0.01(-0.02%)
Mar 16, 2015 24.04 24.08 24.02 24.05 3,016,099 +0.03(+0.13%)
Mar 13, 2015 24.05 24.05 23.98 24.02 3,391,492 -0.01(-0.05%)
Mar 12, 2015 24.07 24.12 24.02 24.03 3,083,858 -0.02(-0.10%)
Mar 11, 2015 24.00 24.07 23.99 24.05 2,717,219 +0.08(+0.33%)
Mar 10, 2015 23.93 24.00 23.91 23.98 2,884,800 +0.04(+0.15%)
Mar 09, 2015 24.01 24.04 23.91 23.94 4,844,001 -0.05(-0.23%)
Mar 06, 2015 24.18 24.19 23.96 23.99 8,699,594 -0.22(-0.90%)
Mar 05, 2015 24.21 24.24 24.21 24.21 2,843,019 +0.01(+0.05%)
Mar 04, 2015 24.19 24.22 24.16 24.20 4,259,280 +0.01(+0.03%)
Mar 03, 2015 24.16 24.20 24.15 24.19 3,659,151 +0.02(+0.10%)
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.