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 (%)
Sep 28, 2012 39.88 39.90 39.82 39.86 1,045,126 -0.03(-0.08%)
Sep 27, 2012 39.88 39.93 39.87 39.89 1,273,521 +0.04(+0.10%)
Sep 26, 2012 39.85 39.85 39.70 39.85 1,777,638 +0.00(+0.00%)
Sep 25, 2012 39.82 39.89 39.77 39.85 2,231,298 +0.08(+0.20%)
Sep 24, 2012 39.95 39.95 39.77 39.77 1,657,804 -0.17(-0.43%)
Sep 21, 2012 39.98 40.02 39.90 39.94 1,157,308 -0.03(-0.08%)
Sep 20, 2012 39.95 39.97 39.90 39.97 918,183 +0.01(+0.03%)
Sep 19, 2012 39.99 40.02 39.95 39.96 1,216,204 +0.00(+0.00%)
Sep 18, 2012 39.92 39.97 39.90 39.96 1,394,244 +0.06(+0.15%)
Sep 17, 2012 40.00 40.03 39.90 39.90 1,082,656 -0.06(-0.15%)
Sep 14, 2012 40.00 40.04 39.96 39.96 1,324,815 +0.02(+0.05%)
Sep 13, 2012 39.83 40.00 39.83 39.94 1,627,639 +0.03(+0.08%)
Sep 12, 2012 39.83 39.92 39.79 39.91 1,256,358 +0.12(+0.30%)
Sep 11, 2012 39.85 39.88 39.76 39.79 1,560,824 -0.02(-0.05%)
Sep 10, 2012 39.84 39.84 39.80 39.81 1,012,475 -0.03(-0.08%)
Sep 07, 2012 39.71 39.84 39.71 39.84 1,354,798 +0.13(+0.33%)
Sep 06, 2012 39.69 39.74 39.65 39.71 1,521,023 +0.09(+0.23%)
Sep 05, 2012 39.60 39.64 39.58 39.62 1,046,587 +0.05(+0.13%)
Sep 04, 2012 39.63 39.63 39.52 39.57 1,350,023 -0.21(-0.53%)
Aug 31, 2012 39.79 39.81 39.72 39.78 1,068,646 +0.04(+0.10%)
Aug 30, 2012 39.70 39.74 39.66 39.74 1,276,589 +0.00(+0.00%)
Aug 29, 2012 39.66 39.74 39.64 39.74 983,514 +0.12(+0.30%)
Aug 27, 2012 39.60 39.66 39.57 39.62 1,666,067 +0.05(+0.13%)
Aug 24, 2012 39.55 39.59 39.51 39.57 1,326,674 +0.02(+0.05%)
Aug 23, 2012 39.55 39.57 39.51 39.55 850,882 +0.01(+0.03%)
Aug 22, 2012 39.47 39.54 39.45 39.54 1,351,795 +0.00(+0.00%)
Aug 21, 2012 39.56 39.60 39.53 39.54 1,402,140 +0.01(+0.03%)
Aug 20, 2012 39.58 39.58 39.50 39.53 737,470 -0.04(-0.10%)
Aug 17, 2012 39.53 39.57 39.50 39.57 826,693 +0.07(+0.18%)
Aug 16, 2012 39.48 39.53 39.45 39.50 1,178,271 +0.01(+0.03%)
Aug 15, 2012 39.44 39.52 39.43 39.49 1,155,941 +0.01(+0.03%)
Aug 14, 2012 39.55 39.55 39.42 39.48 1,174,345 +0.00(+0.00%)
Aug 13, 2012 39.55 39.58 39.45 39.48 862,020 -0.05(-0.13%)
Aug 10, 2012 39.53 39.55 39.51 39.53 684,558 -0.02(-0.05%)
Aug 09, 2012 39.49 39.55 39.46 39.55 1,128,814 +0.08(+0.20%)
Aug 08, 2012 39.42 39.49 39.40 39.47 980,579 +0.03(+0.09%)
Aug 07, 2012 39.42 39.45 39.40 39.44 926,498 +0.06(+0.14%)
Aug 06, 2012 39.29 39.42 39.29 39.38 1,071,257 +0.04(+0.10%)
Aug 03, 2012 39.30 39.36 39.23 39.34 1,721,026 +0.12(+0.31%)
Aug 02, 2012 39.16 39.22 39.08 39.22 945,117 +0.11(+0.28%)
Aug 01, 2012 39.25 39.30 39.09 39.11 1,598,192 -0.30(-0.76%)
Jul 31, 2012 39.41 39.47 39.40 39.41 1,346,761 -0.02(-0.05%)
Jul 30, 2012 39.42 39.47 39.38 39.43 1,483,315 +0.04(+0.10%)
Jul 27, 2012 39.32 39.43 39.27 39.39 1,288,032 +0.11(+0.28%)
Jul 26, 2012 39.24 39.33 39.21 39.28 1,534,840 +0.12(+0.31%)
Jul 25, 2012 39.20 39.21 39.11 39.16 916,060 +0.01(+0.03%)
Jul 24, 2012 39.35 39.35 39.06 39.15 1,537,345 -0.17(-0.43%)
Jul 23, 2012 39.31 39.32 39.15 39.32 2,045,400 -0.09(-0.23%)
Jul 20, 2012 39.40 39.44 39.36 39.41 1,736,112 +0.01(+0.03%)
Jul 19, 2012 39.45 39.49 39.38 39.40 2,013,339 +0.03(+0.08%)
Jul 18, 2012 39.35 39.46 39.32 39.37 1,568,187 +0.05(+0.13%)
Jul 17, 2012 39.39 39.39 39.27 39.32 1,422,103 +0.00(+0.00%)
Jul 16, 2012 39.20 39.38 39.20 39.32 3,080,801 +0.12(+0.31%)
Jul 13, 2012 39.15 39.29 39.12 39.20 1,874,035 +0.10(+0.26%)
Jul 12, 2012 39.07 39.15 39.00 39.10 1,205,100 -0.02(-0.05%)
Jul 11, 2012 39.10 39.14 39.00 39.12 1,258,910 +0.07(+0.18%)
Jul 10, 2012 39.17 39.19 38.97 39.05 1,352,757 -0.06(-0.15%)
Jul 09, 2012 39.06 39.17 39.06 39.11 1,525,107 -0.07(-0.18%)
Jul 06, 2012 38.98 39.20 38.98 39.18 1,930,662 +0.03(+0.08%)
Jul 05, 2012 39.13 39.16 38.99 39.15 2,241,404 +0.05(+0.13%)
Jul 03, 2012 39.00 39.10 38.98 39.10 1,250,787 +0.13(+0.33%)
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.