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 (%)
Jan 31, 2017 25.36 25.42 25.34 25.42 4,617,791 +0.08(+0.32%)
Jan 30, 2017 25.34 25.37 25.30 25.34 3,172,076 +0.01(+0.03%)
Jan 27, 2017 25.39 25.41 25.33 25.34 5,430,751 -0.02(-0.08%)
Jan 26, 2017 25.26 25.39 25.25 25.36 9,573,050 +0.11(+0.42%)
Jan 25, 2017 25.32 25.32 25.21 25.25 4,832,793 -0.09(-0.34%)
Jan 24, 2017 25.30 25.39 25.30 25.34 3,262,794 +0.05(+0.18%)
Jan 23, 2017 25.21 25.34 25.20 25.29 3,565,492 +0.10(+0.40%)
Jan 20, 2017 25.12 25.30 25.05 25.19 7,340,599 +0.06(+0.24%)
Jan 19, 2017 25.34 25.37 25.08 25.13 13,713,453 -0.23(-0.89%)
Jan 18, 2017 25.36 25.41 25.33 25.36 3,187,372 +0.01(+0.05%)
Jan 17, 2017 25.46 25.49 25.34 25.34 8,226,564 -0.09(-0.34%)
Jan 13, 2017 25.43 25.43 25.43 0 +0.01(+0.03%)
Jan 12, 2017 25.52 25.54 25.42 25.42 3,755,437 -0.06(-0.24%)
Jan 11, 2017 25.36 25.49 25.34 25.48 4,528,498 +0.12(+0.47%)
Jan 10, 2017 25.28 25.38 25.26 25.36 4,290,648 +0.11(+0.42%)
Jan 09, 2017 25.32 25.37 25.21 25.26 8,375,139 -0.03(-0.13%)
Jan 06, 2017 25.30 25.35 25.21 25.29 3,567,818 -0.01(-0.05%)
Jan 05, 2017 25.36 25.42 25.12 25.30 7,919,206 -0.02(-0.08%)
Jan 04, 2017 25.03 25.32 25.03 25.32 5,811,759 +0.30(+1.20%)
Jan 03, 2017 24.82 25.05 24.81 25.02 4,750,771 +0.19(+0.78%)
Dec 30, 2016 24.83 24.83 24.83 0 +0.05(+0.19%)
Dec 29, 2016 24.78 24.83 24.78 24.78 5,418,418 +0.01(+0.05%)
Dec 28, 2016 24.79 24.82 24.74 24.77 6,608,023 -0.03(-0.11%)
Dec 27, 2016 24.89 24.91 24.77 24.79 7,359,296 -0.13(-0.51%)
Dec 23, 2016 24.92 24.92 24.92 0 +0.02(+0.08%)
Dec 22, 2016 24.86 24.92 24.83 24.90 6,914,866 +0.05(+0.20%)
Dec 21, 2016 24.74 24.91 24.74 24.85 5,511,351 +0.07(+0.29%)
Dec 20, 2016 24.71 24.78 24.71 24.78 6,571,516 +0.05(+0.19%)
Dec 19, 2016 24.65 24.77 24.65 24.73 5,996,764 +0.10(+0.40%)
Dec 16, 2016 24.58 24.66 24.57 24.63 6,613,248 +0.06(+0.24%)
Dec 15, 2016 24.45 24.63 24.40 24.57 15,389,854 +0.09(+0.35%)
Dec 14, 2016 24.59 24.63 24.48 24.49 6,770,342 -0.07(-0.27%)
Dec 13, 2016 24.55 24.63 24.53 24.55 4,959,140 +0.03(+0.13%)
Dec 12, 2016 24.60 24.61 24.52 24.52 6,100,269 -0.12(-0.48%)
Dec 09, 2016 24.66 24.76 24.62 24.64 5,818,106 -0.06(-0.24%)
Dec 08, 2016 24.62 24.79 24.62 24.70 7,321,373 -0.01(-0.03%)
Dec 07, 2016 24.70 24.78 24.70 24.71 3,980,524 +0.05(+0.22%)
Dec 06, 2016 24.66 24.70 24.61 24.65 6,240,414 +0.05(+0.19%)
Dec 05, 2016 24.55 24.68 24.55 24.61 8,138,910 +0.04(+0.16%)
Dec 02, 2016 24.59 24.68 24.55 24.57 6,185,856 -0.03(-0.11%)
Dec 01, 2016 24.65 24.69 24.54 24.59 5,963,911 -0.16(-0.64%)
Nov 30, 2016 24.75 24.81 24.71 24.75 7,625,089 -0.12(-0.48%)
Nov 29, 2016 24.79 24.90 24.79 24.87 3,337,240 +0.03(+0.13%)
Nov 28, 2016 24.90 25.00 24.80 24.84 5,062,522 -0.04(-0.16%)
Nov 25, 2016 24.86 24.91 24.83 24.88 2,116,521 +0.05(+0.21%)
Nov 23, 2016 24.82 24.82 24.82 0 -0.06(-0.24%)
Nov 22, 2016 24.76 24.90 24.76 24.88 3,607,870 +0.19(+0.75%)
Nov 21, 2016 24.65 24.81 24.63 24.70 7,964,999 +0.16(+0.65%)
Nov 18, 2016 24.76 24.84 24.54 24.54 9,465,191 -0.21(-0.85%)
Nov 17, 2016 24.90 24.95 24.75 24.75 5,555,503 -0.19(-0.77%)
Nov 16, 2016 24.71 24.97 24.71 24.94 4,583,148 +0.20(+0.83%)
Nov 15, 2016 24.41 24.77 24.39 24.74 6,185,802 +0.45(+1.85%)
Nov 14, 2016 24.45 24.50 24.23 24.29 15,359,608 -0.37(-1.50%)
Nov 11, 2016 24.67 24.69 24.44 24.66 8,909,566 -0.03(-0.11%)
Nov 10, 2016 25.02 25.05 24.65 24.69 11,850,684 -0.36(-1.45%)
Nov 09, 2016 25.06 25.19 24.94 25.05 9,085,735 -0.14(-0.55%)
Nov 08, 2016 25.26 25.29 25.18 25.19 3,438,087 -0.07(-0.26%)
Nov 07, 2016 25.42 25.44 25.22 25.25 7,675,276 +0.07(+0.26%)
Nov 04, 2016 25.12 25.24 25.07 25.19 5,998,108 +0.07(+0.26%)
Nov 03, 2016 25.31 25.33 25.12 25.12 5,730,784 -0.18(-0.70%)
Nov 02, 2016 25.50 25.52 25.27 25.30 5,488,492 -0.26(-1.03%)
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.