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 01, 2017 39.20 39.20 39.20 0 -0.05(-0.13%)
Jul 31, 2017 39.28 39.28 39.23 39.25 2,311,726 -0.02(-0.05%)
Jul 28, 2017 39.19 39.27 39.17 39.27 1,833,680 +0.09(+0.23%)
Jul 27, 2017 39.24 39.24 39.15 39.18 2,789,491 -0.06(-0.15%)
Jul 26, 2017 39.19 39.24 39.15 39.24 2,369,105 +0.10(+0.26%)
Jul 25, 2017 39.28 39.29 39.14 39.14 2,914,454 -0.14(-0.36%)
Jul 24, 2017 39.28 39.30 39.24 39.28 1,854,996 -0.02(-0.05%)
Jul 21, 2017 39.20 39.31 39.17 39.30 3,817,043 +0.11(+0.28%)
Jul 20, 2017 39.17 39.24 39.17 39.19 2,491,087 +0.01(+0.03%)
Jul 19, 2017 39.14 39.21 39.12 39.18 2,579,279 +0.05(+0.13%)
Jul 18, 2017 39.08 39.14 39.03 39.13 2,556,359 +0.08(+0.20%)
Jul 17, 2017 39.07 39.12 39.05 39.05 1,878,780 -0.01(-0.03%)
Jul 14, 2017 39.09 39.01 39.06 2,560,906 +0.06(+0.15%)
Jul 13, 2017 39.08 39.08 38.99 39.00 2,255,717 -0.07(-0.18%)
Jul 12, 2017 39.06 39.07 39.03 39.07 2,601,021 +0.08(+0.21%)
Jul 11, 2017 39.06 39.09 38.97 38.99 2,267,356 -0.07(-0.18%)
Jul 10, 2017 39.03 39.09 39.02 39.06 3,179,084 +0.05(+0.13%)
Jul 07, 2017 38.98 39.07 38.98 39.01 2,659,771 +0.03(+0.08%)
Jul 06, 2017 39.05 39.07 38.97 38.98 3,011,343 -0.30(-0.76%)
Jul 05, 2017 39.16 39.29 39.14 39.28 2,944,014 +0.17(+0.43%)
Jul 03, 2017 39.18 39.22 39.11 39.11 2,063,217 -0.06(-0.15%)
Jun 30, 2017 39.08 39.18 39.08 39.17 2,304,412 +0.10(+0.26%)
Jun 29, 2017 39.13 39.16 39.07 39.07 2,370,864 -0.13(-0.33%)
Jun 28, 2017 39.13 39.22 39.10 39.20 2,598,003 +0.07(+0.18%)
Jun 27, 2017 39.21 39.22 39.11 39.13 1,925,226 -0.09(-0.23%)
Jun 26, 2017 39.15 39.24 39.14 39.22 2,227,293 +0.07(+0.18%)
Jun 23, 2017 39.12 39.15 39.08 39.15 1,502,078 +0.05(+0.13%)
Jun 22, 2017 39.05 39.14 39.05 39.10 2,237,272 +0.09(+0.23%)
Jun 21, 2017 39.09 39.10 39.01 39.01 1,912,876 -0.02(-0.05%)
Jun 20, 2017 39.09 39.10 39.03 39.03 2,285,181 -0.05(-0.13%)
Jun 19, 2017 39.00 39.09 39.00 39.08 2,309,465 +0.10(+0.26%)
Jun 16, 2017 38.98 39.00 38.93 38.98 2,214,227 +0.01(+0.03%)
Jun 15, 2017 38.96 39.01 38.92 38.97 2,159,544 +0.03(+0.08%)
Jun 14, 2017 38.95 39.02 38.93 38.94 3,240,598 +0.02(+0.05%)
Jun 13, 2017 38.82 38.93 38.77 38.92 2,132,867 +0.09(+0.23%)
Jun 12, 2017 38.79 38.85 38.76 38.83 1,264,636 +0.04(+0.10%)
Jun 09, 2017 38.89 38.90 38.78 38.79 2,052,519 -0.09(-0.23%)
Jun 08, 2017 38.84 38.88 38.80 38.88 1,614,376 +0.07(+0.18%)
Jun 07, 2017 38.89 38.91 38.81 38.81 2,184,452 -0.05(-0.13%)
Jun 06, 2017 38.92 38.94 38.85 38.86 2,475,701 -0.04(-0.10%)
Jun 05, 2017 38.99 39.00 38.88 38.90 2,490,523 -0.08(-0.21%)
Jun 02, 2017 38.93 38.98 38.92 38.98 1,725,770 +0.11(+0.28%)
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.