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 25.69 25.79 25.68 25.77 8,764,055 +0.09(+0.35%)
Jun 29, 2016 25.67 25.71 25.65 25.68 5,247,865 +0.06(+0.25%)
Jun 28, 2016 25.48 25.62 25.44 25.62 5,738,186 +0.28(+1.12%)
Jun 27, 2016 25.42 25.45 25.23 25.33 6,443,947 -0.17(-0.66%)
Jun 24, 2016 25.32 25.58 25.27 25.50 8,193,368 -0.17(-0.68%)
Jun 23, 2016 25.67 25.70 25.65 25.67 3,552,049 +0.04(+0.15%)
Jun 22, 2016 25.65 25.67 25.62 25.63 3,072,840 +0.01(+0.03%)
Jun 21, 2016 25.63 25.68 25.60 25.63 3,515,279 -0.01(-0.05%)
Jun 20, 2016 25.60 25.64 25.58 25.64 4,422,428 +0.14(+0.53%)
Jun 17, 2016 25.42 25.52 25.41 25.51 2,891,771 +0.10(+0.41%)
Jun 16, 2016 25.42 25.42 25.33 25.40 5,441,635 +0.01(+0.03%)
Jun 15, 2016 25.41 25.49 25.39 25.40 4,434,606 +0.02(+0.08%)
Jun 14, 2016 25.47 25.47 25.37 25.38 3,402,847 -0.07(-0.28%)
Jun 13, 2016 25.48 25.51 25.42 25.45 3,103,575 -0.06(-0.23%)
Jun 10, 2016 25.55 25.56 25.48 25.51 2,404,177 -0.08(-0.30%)
Jun 09, 2016 25.58 25.59 25.55 25.58 2,564,997 -0.01(-0.05%)
Jun 08, 2016 25.62 25.63 25.57 25.60 3,016,634 +0.00(+0.00%)
Jun 07, 2016 25.64 25.65 25.58 25.60 2,947,280 -0.03(-0.10%)
Jun 06, 2016 25.67 25.67 25.62 25.62 3,109,646 -0.01(-0.05%)
Jun 03, 2016 25.52 25.65 25.47 25.63 4,330,614 +0.13(+0.51%)
Jun 02, 2016 25.51 25.52 25.43 25.51 3,867,127 -0.01(-0.03%)
Jun 01, 2016 25.47 25.52 25.43 25.51 4,069,787 +0.04(+0.17%)
May 31, 2016 25.41 25.47 25.40 25.47 3,295,455 +0.06(+0.23%)
May 27, 2016 25.39 25.41 25.41 25.41 2,439,691 +0.03(+0.10%)
May 26, 2016 25.38 25.40 25.34 25.39 2,839,996 +0.01(+0.03%)
May 25, 2016 25.37 25.39 25.34 25.38 2,962,417 +0.04(+0.15%)
May 24, 2016 25.35 25.37 25.31 25.34 4,235,441 +0.01(+0.05%)
May 23, 2016 25.23 25.34 25.23 25.33 4,265,653 +0.14(+0.54%)
May 20, 2016 25.22 25.26 25.15 25.19 2,546,556 +0.00(+0.00%)
May 19, 2016 25.19 25.31 25.09 25.19 4,024,106 -0.04(-0.15%)
May 18, 2016 25.33 25.37 25.21 25.23 5,532,021 -0.11(-0.43%)
May 17, 2016 25.30 25.35 25.30 25.34 3,780,411 +0.03(+0.13%)
May 16, 2016 25.24 25.31 25.22 25.31 4,691,356 +0.08(+0.31%)
May 13, 2016 25.19 25.23 25.18 25.23 2,734,938 +0.05(+0.20%)
May 12, 2016 25.22 25.24 25.18 25.18 3,110,363 -0.03(-0.13%)
May 11, 2016 25.20 25.22 25.19 25.21 2,370,037 +0.01(+0.05%)
May 10, 2016 25.14 25.20 25.13 25.20 2,662,663 +0.06(+0.23%)
May 09, 2016 25.09 25.14 25.09 25.14 2,852,447 +0.07(+0.28%)
May 06, 2016 25.03 25.11 25.02 25.07 3,711,017 +0.06(+0.26%)
May 05, 2016 25.09 25.11 25.01 25.01 3,146,917 -0.06(-0.23%)
May 04, 2016 25.04 25.08 25.03 25.06 3,443,545 +0.03(+0.10%)
May 03, 2016 25.06 25.09 25.01 25.04 3,810,802 -0.07(-0.28%)
May 02, 2016 25.10 25.12 25.05 25.11 5,103,910 +0.03(+0.11%)
Apr 29, 2016 25.04 25.08 24.99 25.08 3,666,580 +0.04(+0.15%)
Apr 28, 2016 25.06 25.08 25.04 25.04 5,434,100 -0.02(-0.08%)
Apr 27, 2016 24.99 25.06 24.97 25.06 5,073,810 +0.07(+0.28%)
Apr 26, 2016 24.93 24.99 24.93 24.99 2,371,783 +0.07(+0.28%)
Apr 25, 2016 24.99 24.99 24.89 24.92 2,638,977 -0.06(-0.26%)
Apr 22, 2016 24.95 25.00 24.94 24.99 3,390,220 +0.04(+0.18%)
Apr 21, 2016 24.96 24.97 24.93 24.94 3,439,729 -0.01(-0.05%)
Apr 20, 2016 24.95 24.96 24.92 24.95 3,271,509 +0.03(+0.10%)
Apr 19, 2016 24.85 24.93 24.84 24.93 6,539,386 +0.12(+0.46%)
Apr 18, 2016 24.77 24.82 24.74 24.81 3,816,282 +0.00(+0.00%)
Apr 15, 2016 24.79 24.82 24.77 24.81 7,590,620 +0.03(+0.10%)
Apr 14, 2016 24.81 24.81 24.76 24.79 5,187,918 +0.01(+0.03%)
Apr 13, 2016 24.77 24.80 24.72 24.78 5,420,844 +0.05(+0.21%)
Apr 12, 2016 24.68 24.73 24.67 24.73 4,942,590 +0.04(+0.18%)
Apr 11, 2016 24.65 24.68 24.64 24.68 3,756,922 +0.05(+0.21%)
Apr 08, 2016 24.58 24.63 24.55 24.63 3,516,809 +0.12(+0.47%)
Apr 07, 2016 24.56 24.63 24.45 24.52 6,655,663 -0.06(-0.26%)
Apr 06, 2016 24.58 24.64 24.54 24.58 8,873,773 +0.00(+0.00%)
Apr 05, 2016 24.53 24.58 24.45 24.58 5,241,811 -0.06(-0.26%)
Apr 04, 2016 24.76 24.76 24.54 24.65 7,671,778 -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.