Skip to main content

US Preferred Stock Ishares ETF (NQ: PFF )

32.23 -0.18 (-0.56%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 27.37 27.40 27.35 27.38 2,254,478 +0.00(+0.00%)
Feb 27, 2019 27.32 27.38 27.32 27.38 3,031,459 +0.04(+0.14%)
Feb 26, 2019 27.41 27.44 27.32 27.34 5,940,228 -0.07(-0.25%)
Feb 25, 2019 27.38 27.45 27.38 27.41 2,746,547 +0.02(+0.06%)
Feb 22, 2019 27.36 27.40 27.35 27.39 3,181,935 +0.06(+0.22%)
Feb 21, 2019 27.34 27.37 27.29 27.33 3,086,397 -0.04(-0.14%)
Feb 20, 2019 27.38 27.44 27.35 27.37 3,194,642 +0.01(+0.03%)
Feb 19, 2019 27.32 27.41 27.31 27.36 2,328,320 +0.02(+0.08%)
Feb 15, 2019 27.23 27.34 27.22 27.34 3,160,910 +0.14(+0.53%)
Feb 14, 2019 27.20 27.22 27.15 27.19 3,704,541 -0.02(-0.08%)
Feb 13, 2019 27.18 27.25 27.14 27.22 2,952,468 +0.05(+0.19%)
Feb 12, 2019 27.01 27.16 27.00 27.16 3,577,670 +0.20(+0.73%)
Feb 11, 2019 26.94 27.00 26.94 26.97 3,380,474 +0.01(+0.03%)
Feb 08, 2019 26.85 26.98 26.85 26.96 2,940,213 +0.05(+0.20%)
Feb 07, 2019 27.03 27.03 26.88 26.91 6,170,340 -0.15(-0.56%)
Feb 06, 2019 27.12 27.13 26.93 27.06 7,581,147 -0.06(-0.22%)
Feb 05, 2019 27.11 27.20 27.11 27.12 3,989,298 +0.00(+0.00%)
Feb 04, 2019 27.12 27.15 27.03 27.12 3,616,629 +0.01(+0.03%)
Feb 01, 2019 27.18 27.22 27.00 27.11 7,258,696 -0.11(-0.39%)
Jan 31, 2019 27.17 27.28 27.16 27.22 13,643,824 +0.05(+0.17%)
Jan 30, 2019 27.00 27.19 26.97 27.17 7,457,827 +0.20(+0.75%)
Jan 29, 2019 26.90 27.01 26.90 26.97 3,603,653 +0.05(+0.17%)
Jan 28, 2019 26.92 26.97 26.85 26.92 4,204,557 -0.02(-0.06%)
Jan 25, 2019 26.88 27.01 26.88 26.94 3,359,922 +0.09(+0.34%)
Jan 24, 2019 26.68 26.88 26.68 26.85 4,487,434 +0.14(+0.54%)
Jan 23, 2019 26.71 26.74 26.62 26.71 2,928,621 +0.04(+0.14%)
Jan 22, 2019 26.70 26.77 26.65 26.67 4,772,456 -0.05(-0.20%)
Jan 18, 2019 26.72 26.80 26.68 26.72 5,542,212 +0.05(+0.20%)
Jan 17, 2019 26.60 26.71 26.51 26.67 4,593,935 +0.08(+0.28%)
Jan 16, 2019 26.64 26.68 26.56 26.59 5,111,281 -0.02(-0.08%)
Jan 15, 2019 26.63 26.68 26.56 26.62 4,733,618 +0.02(+0.06%)
Jan 14, 2019 26.56 26.66 26.52 26.60 3,545,404 -0.02(-0.06%)
Jan 11, 2019 26.49 26.62 26.47 26.62 7,227,089 +0.11(+0.40%)
Jan 10, 2019 26.38 26.51 26.32 26.51 4,021,353 +0.08(+0.31%)
Jan 09, 2019 26.52 26.54 26.40 26.43 7,632,583 -0.05(-0.20%)
Jan 08, 2019 26.56 26.56 26.34 26.48 7,215,185 +0.07(+0.26%)
Jan 07, 2019 26.37 26.60 26.36 26.41 8,263,886 +0.08(+0.31%)
Jan 04, 2019 26.10 26.35 26.10 26.33 8,329,925 +0.28(+1.07%)
Jan 03, 2019 25.95 26.12 25.86 26.05 6,261,971 +0.05(+0.17%)
Jan 02, 2019 25.71 26.01 25.65 26.01 6,772,597 +0.24(+0.93%)
Dec 31, 2018 25.59 25.76 25.57 25.76 8,553,654 +0.25(+0.97%)
Dec 28, 2018 25.28 25.58 25.27 25.52 10,241,587 +0.25(+0.98%)
Dec 27, 2018 25.25 25.27 25.10 25.27 9,826,792 -0.04(-0.15%)
Dec 26, 2018 25.20 25.34 25.19 25.31 8,131,345 +0.16(+0.63%)
Dec 24, 2018 25.24 25.26 25.03 25.15 7,418,003 -0.16(-0.62%)
Dec 21, 2018 25.31 25.40 25.26 25.31 10,763,710 -0.11(-0.41%)
Dec 20, 2018 25.52 25.54 25.25 25.41 12,352,680 -0.15(-0.59%)
Dec 19, 2018 25.56 25.67 25.55 25.56 7,296,382 -0.04(-0.15%)
Dec 18, 2018 25.70 25.75 25.52 25.60 8,565,070 -0.07(-0.27%)
Dec 17, 2018 25.78 25.81 25.60 25.67 6,869,001 -0.15(-0.58%)
Dec 14, 2018 25.78 25.90 25.78 25.82 5,678,837 -0.07(-0.26%)
Dec 13, 2018 25.98 25.99 25.85 25.89 4,601,819 -0.07(-0.29%)
Dec 12, 2018 26.07 26.12 25.96 25.96 7,592,229 -0.04(-0.17%)
Dec 11, 2018 26.01 26.12 25.97 26.00 8,054,626 +0.04(+0.17%)
Dec 10, 2018 25.96 26.00 25.80 25.96 8,005,699 +0.00(+0.00%)
Dec 07, 2018 25.95 26.06 25.92 25.96 5,840,539 +0.03(+0.11%)
Dec 06, 2018 25.80 25.95 25.75 25.93 8,284,426 -0.12(-0.46%)
Dec 04, 2018 26.18 26.18 25.92 26.05 7,403,612 -0.11(-0.43%)
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.