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 (%)
Oct 30, 2015 39.20 39.27 39.19 39.26 2,172,243 +0.08(+0.20%)
Oct 29, 2015 39.19 39.23 39.15 39.18 1,685,615 -0.04(-0.10%)
Oct 28, 2015 39.16 39.25 39.15 39.22 1,396,798 +0.06(+0.15%)
Oct 27, 2015 39.15 39.18 39.10 39.16 1,430,827 +0.00(+0.00%)
Oct 26, 2015 39.15 39.17 39.09 39.16 1,739,787 +0.01(+0.03%)
Oct 23, 2015 39.17 39.21 39.06 39.15 2,812,693 +0.00(+0.00%)
Oct 22, 2015 39.12 39.17 39.09 39.15 2,892,241 +0.07(+0.18%)
Oct 21, 2015 39.05 39.11 38.97 39.08 3,010,791 +0.07(+0.18%)
Oct 20, 2015 39.01 39.05 38.98 39.01 2,164,193 -0.01(-0.03%)
Oct 19, 2015 39.10 39.11 38.97 39.02 1,294,873 -0.07(-0.18%)
Oct 16, 2015 38.98 39.10 38.94 39.09 2,550,081 +0.13(+0.33%)
Oct 15, 2015 38.83 38.97 38.83 38.96 2,339,080 +0.11(+0.28%)
Oct 14, 2015 38.80 38.88 38.79 38.85 1,330,569 +0.05(+0.13%)
Oct 13, 2015 38.79 38.87 38.74 38.80 1,174,374 +0.01(+0.03%)
Oct 12, 2015 38.81 38.83 38.76 38.79 698,269 +0.00(+0.00%)
Oct 09, 2015 38.81 38.85 38.76 38.79 1,227,818 -0.01(-0.03%)
Oct 08, 2015 38.77 38.82 38.73 38.80 1,243,438 +0.04(+0.10%)
Oct 07, 2015 38.75 38.80 38.72 38.76 1,523,956 +0.04(+0.10%)
Oct 06, 2015 38.72 38.74 38.63 38.72 1,665,065 +0.02(+0.05%)
Oct 05, 2015 38.53 38.70 38.50 38.70 2,673,518 +0.26(+0.68%)
Oct 02, 2015 38.33 38.45 38.21 38.44 3,498,275 +0.08(+0.21%)
Oct 01, 2015 38.46 38.48 38.32 38.36 2,282,833 -0.24(-0.62%)
Sep 30, 2015 38.56 38.70 38.56 38.60 2,383,907 +0.13(+0.34%)
Sep 29, 2015 38.64 38.67 38.45 38.47 2,137,978 -0.16(-0.41%)
Sep 28, 2015 38.88 38.99 38.57 38.63 2,176,023 -0.27(-0.69%)
Sep 25, 2015 38.90 38.93 38.83 38.90 2,638,830 +0.01(+0.03%)
Sep 24, 2015 38.82 38.90 38.79 38.89 2,239,118 +0.09(+0.23%)
Sep 23, 2015 38.83 38.85 38.80 38.80 826,702 +0.00(+0.00%)
Sep 22, 2015 38.82 38.85 38.77 38.80 1,137,450 -0.06(-0.15%)
Sep 21, 2015 38.89 38.94 38.85 38.86 1,689,791 +0.00(+0.00%)
Sep 18, 2015 38.88 38.93 38.81 38.86 2,663,826 -0.09(-0.23%)
Sep 17, 2015 38.88 39.06 38.80 38.95 2,051,498 +0.07(+0.18%)
Sep 16, 2015 38.79 38.89 38.76 38.88 1,103,502 +0.11(+0.28%)
Sep 15, 2015 38.82 38.83 38.76 38.77 899,617 -0.05(-0.13%)
Sep 14, 2015 38.83 38.84 38.78 38.82 785,790 -0.03(-0.08%)
Sep 11, 2015 38.83 38.85 38.78 38.85 869,600 +0.03(+0.08%)
Sep 10, 2015 38.85 38.87 38.82 38.82 1,093,591 -0.05(-0.13%)
Sep 09, 2015 38.98 38.98 38.85 38.87 1,435,853 -0.07(-0.18%)
Sep 08, 2015 38.91 38.95 38.86 38.94 1,758,919 +0.08(+0.21%)
Sep 04, 2015 38.80 38.86 38.86 38.86 1,358,700 -0.02(-0.05%)
Sep 03, 2015 38.84 38.91 38.82 38.88 1,274,417 +0.05(+0.13%)
Sep 02, 2015 38.82 38.85 38.72 38.83 1,636,240 +0.10(+0.26%)
Sep 01, 2015 38.71 38.86 38.71 38.73 2,391,923 -0.31(-0.79%)
Aug 31, 2015 39.11 39.16 39.02 39.04 1,802,353 -0.06(-0.15%)
Aug 28, 2015 38.99 39.12 38.97 39.10 1,916,489 +0.10(+0.26%)
Aug 27, 2015 38.82 39.00 38.80 39.00 3,624,075 +0.27(+0.70%)
Aug 26, 2015 38.68 38.74 38.55 38.73 2,864,871 +0.23(+0.60%)
Aug 25, 2015 38.72 38.76 38.50 38.50 5,957,656 +0.24(+0.63%)
Aug 24, 2015 38.52 38.68 32.32 38.26 10,050,820 -0.75(-1.92%)
Aug 21, 2015 39.19 39.21 39.01 39.01 2,527,407 -0.20(-0.51%)
Aug 20, 2015 39.28 39.29 39.21 39.21 1,654,990 -0.07(-0.18%)
Aug 19, 2015 39.36 39.38 39.28 39.28 1,902,419 -0.09(-0.23%)
Aug 18, 2015 39.42 39.44 39.36 39.37 1,149,872 -0.06(-0.15%)
Aug 17, 2015 39.41 39.44 39.39 39.43 1,427,242 +0.01(+0.03%)
Aug 14, 2015 39.42 39.43 39.36 39.42 879,516 +0.01(+0.03%)
Aug 13, 2015 39.41 39.44 39.37 39.41 1,258,831 -0.03(-0.08%)
Aug 12, 2015 39.43 39.44 39.34 39.44 1,978,489 +0.00(+0.00%)
Aug 11, 2015 39.41 39.44 39.37 39.44 1,745,917 +0.00(+0.00%)
Aug 10, 2015 39.34 39.44 39.28 39.44 2,672,019 +0.14(+0.36%)
Aug 07, 2015 39.33 39.37 39.27 39.30 1,264,148 -0.03(-0.08%)
Aug 06, 2015 39.35 39.36 39.28 39.33 2,230,341 -0.02(-0.05%)
Aug 05, 2015 39.32 39.42 39.30 39.35 1,305,098 +0.03(+0.08%)
Aug 04, 2015 39.37 39.41 39.28 39.32 1,374,299 -0.22(-0.56%)
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.