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 (%)
Aug 31, 2010 17.96 17.99 17.94 17.96 889 -0.01(-0.05%)
Aug 30, 2010 18.18 18.18 17.96 17.97 2,527,832 +0.01(+0.05%)
Aug 27, 2010 17.96 17.96 17.86 17.96 2,817,954 +0.09(+0.48%)
Aug 26, 2010 17.87 17.92 17.85 17.87 2,521,407 +0.01(+0.08%)
Aug 25, 2010 17.81 17.88 17.80 17.86 2,276,907 +0.04(+0.23%)
Aug 24, 2010 17.91 17.91 17.82 17.82 2,362,412 -0.11(-0.63%)
Aug 23, 2010 17.95 17.97 17.92 17.93 3,042,749 +0.01(+0.07%)
Aug 20, 2010 17.94 17.94 17.87 17.92 1,977,902 -0.00(-0.02%)
Aug 19, 2010 18.01 18.01 17.90 17.92 2,707,449 -0.07(-0.40%)
Aug 18, 2010 17.99 18.00 17.94 17.99 3,527,898 +0.05(+0.29%)
Aug 17, 2010 17.94 17.99 17.93 17.94 3,486,756 +0.08(+0.44%)
Aug 16, 2010 17.98 17.98 17.86 17.86 2,906,140 -0.08(-0.45%)
Aug 13, 2010 17.94 17.94 17.80 17.94 3,662,636 +0.12(+0.68%)
Aug 12, 2010 17.72 17.85 17.67 17.82 2,828,944 +0.05(+0.28%)
Aug 11, 2010 17.70 17.77 17.70 17.77 1,811,626 -0.01(-0.08%)
Aug 10, 2010 17.81 17.82 17.74 17.79 2,563,426 -0.05(-0.28%)
Aug 09, 2010 17.84 17.87 17.77 17.84 2,011,720 +0.04(+0.25%)
Aug 06, 2010 17.79 17.82 17.70 17.79 2,545,458 +0.04(+0.25%)
Aug 05, 2010 17.70 17.78 17.68 17.75 2,315,226 +0.04(+0.23%)
Aug 04, 2010 17.61 17.71 17.60 17.71 4,115,300 +0.10(+0.56%)
Aug 03, 2010 17.54 17.62 17.53 17.61 2,224 +0.01(+0.05%)
Aug 02, 2010 17.64 17.66 17.51 17.60 2,756,873 +0.05(+0.28%)
Jul 30, 2010 17.55 17.55 17.44 17.55 2,388,488 +0.05(+0.28%)
Jul 29, 2010 17.48 17.54 17.43 17.50 1,686,734 +0.06(+0.33%)
Jul 28, 2010 17.46 17.51 17.44 17.44 2,395,233 -0.05(-0.31%)
Jul 27, 2010 17.56 17.58 17.44 17.50 5,242,564 +0.02(+0.13%)
Jul 26, 2010 17.33 17.48 17.30 17.47 5,657,198 +0.17(+0.98%)
Jul 23, 2010 17.26 17.32 17.22 17.30 1,620,901 +0.04(+0.26%)
Jul 22, 2010 17.18 17.27 17.17 17.26 1,008 +0.13(+0.78%)
Jul 21, 2010 17.19 17.19 17.12 17.13 2,490,416 +0.03(+0.16%)
Jul 20, 2010 16.99 17.12 16.97 17.10 1,767,059 +0.04(+0.26%)
Jul 19, 2010 17.03 17.07 17.00 17.05 1,665,902 +0.08(+0.50%)
Jul 16, 2010 16.97 17.04 16.94 16.97 1,461,539 -0.05(-0.29%)
Jul 15, 2010 17.00 17.05 16.94 17.02 1,516,673 +0.02(+0.13%)
Jul 14, 2010 16.95 17.01 16.90 17.00 2,010,987 +0.06(+0.34%)
Jul 13, 2010 16.86 16.98 16.86 16.94 448 +0.13(+0.80%)
Jul 12, 2010 16.85 16.87 16.77 16.80 1,472,255 -0.01(-0.08%)
Jul 09, 2010 16.82 16.85 16.71 16.82 1,837,186 +0.04(+0.27%)
Jul 08, 2010 16.66 16.77 16.65 16.77 1,494,157 +0.15(+0.88%)
Jul 07, 2010 16.54 16.63 16.50 16.63 2,346,243 +0.12(+0.72%)
Jul 06, 2010 16.55 16.60 16.49 16.51 1,172,150 +0.02(+0.15%)
Jul 02, 2010 16.48 16.51 16.39 16.48 1,031,049 +0.04(+0.27%)
Jul 01, 2010 16.47 16.47 16.21 16.44 2,523,834 +0.02(+0.13%)
Jun 30, 2010 16.29 16.45 16.29 16.42 1,696,943 +0.10(+0.62%)
Jun 29, 2010 16.42 16.46 16.31 16.32 2,181,577 -0.16(-0.94%)
Jun 25, 2010 16.47 16.51 16.40 16.47 1,959,650 +0.07(+0.43%)
Jun 24, 2010 16.40 16.41 16.33 16.40 1,908,719 +0.01(+0.05%)
Jun 23, 2010 16.41 16.41 16.34 16.39 1,250,569 -0.02(-0.11%)
Jun 22, 2010 16.44 16.45 16.39 16.41 1,692,192 -0.02(-0.14%)
Jun 21, 2010 16.55 16.58 16.40 16.43 1,654,362 -0.05(-0.32%)
Jun 18, 2010 16.48 16.53 16.44 16.48 2,195,394 +0.03(+0.16%)
Jun 17, 2010 16.48 16.48 16.38 16.46 1,437,767 +0.02(+0.09%)
Jun 16, 2010 16.48 16.51 16.44 16.44 1,574,626 -0.08(-0.47%)
Jun 15, 2010 16.45 16.53 16.39 16.52 2,140,716 +0.14(+0.84%)
Jun 14, 2010 16.40 16.45 16.37 16.38 1,653,414 +0.01(+0.08%)
Jun 11, 2010 16.21 16.37 16.17 16.37 1,305,567 +0.14(+0.85%)
Jun 10, 2010 16.22 16.23 16.15 16.23 1,472,326 +0.11(+0.69%)
Jun 09, 2010 16.12 16.23 16.08 16.12 1,613,128 +0.04(+0.25%)
Jun 08, 2010 16.16 16.16 16.04 16.08 1,552,001 -0.02(-0.11%)
Jun 07, 2010 16.13 16.16 16.04 16.10 1,561,938 +0.00(+0.00%)
Jun 04, 2010 16.10 16.22 16.04 16.10 1,606,153 -0.19(-1.17%)
Jun 03, 2010 16.30 16.34 16.27 16.29 1,770,185 +0.02(+0.14%)
Jun 02, 2010 16.09 16.28 16.09 16.27 1,572,109 +0.15(+0.94%)
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.