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, 2022 31.68 32.01 31.68 31.97 5,447,781 +0.11(+0.36%)
Feb 25, 2022 31.55 31.93 31.55 31.86 5,782,775 +0.37(+1.17%)
Feb 24, 2022 30.95 31.52 30.92 31.49 9,518,571 +0.18(+0.56%)
Feb 23, 2022 31.51 31.57 31.29 31.31 4,874,592 -0.17(-0.53%)
Feb 22, 2022 31.59 31.64 31.36 31.48 6,595,290 -0.17(-0.53%)
Feb 18, 2022 31.65 0 +0.07(+0.22%)
Feb 17, 2022 31.70 31.87 31.55 31.58 6,761,230 -0.19(-0.61%)
Feb 16, 2022 31.58 31.83 31.44 31.77 7,822,134 +0.23(+0.72%)
Feb 15, 2022 31.38 31.59 31.35 31.54 6,532,521 +0.22(+0.70%)
Feb 14, 2022 31.51 31.56 31.22 31.32 7,371,078 -0.22(-0.70%)
Feb 11, 2022 31.92 32.00 31.49 31.54 9,022,066 -0.33(-1.02%)
Feb 10, 2022 32.03 32.19 31.83 31.87 11,709,358 -0.44(-1.36%)
Feb 09, 2022 32.30 32.37 32.24 32.30 8,375,859 +0.17(+0.52%)
Feb 08, 2022 32.14 32.30 32.09 32.14 10,427,868 -0.11(-0.33%)
Feb 07, 2022 32.30 32.45 32.24 32.24 6,300,182 -0.04(-0.14%)
Feb 04, 2022 32.45 32.46 32.26 32.29 9,984,424 -0.26(-0.81%)
Feb 03, 2022 32.65 32.55 9,514,999 -0.24(-0.72%)
Feb 02, 2022 33.05 33.09 32.78 32.79 9,903,427 -0.20(-0.61%)
Feb 01, 2022 33.05 33.11 32.84 32.99 5,981,248 +0.02(+0.06%)
Jan 31, 2022 32.44 32.97 32.97 6,435,468 +0.53(+1.62%)
Jan 28, 2022 32.28 32.51 32.08 32.44 13,396,071 +0.11(+0.32%)
Jan 27, 2022 32.81 33.01 32.33 32.34 13,810,616 -0.40(-1.23%)
Jan 26, 2022 33.15 33.22 32.72 32.74 11,859,597 -0.28(-0.85%)
Jan 25, 2022 33.13 33.16 32.94 33.02 8,321,155 -0.27(-0.82%)
Jan 24, 2022 33.13 33.30 32.86 33.29 10,827,290 -0.04(-0.11%)
Jan 21, 2022 33.39 33.46 33.28 33.33 5,222,198 -0.09(-0.26%)
Jan 20, 2022 33.63 33.75 33.41 33.42 5,745,228 -0.12(-0.37%)
Jan 19, 2022 33.62 33.69 33.52 33.54 5,650,399 -0.02(-0.05%)
Jan 18, 2022 33.69 33.71 33.51 33.56 7,064,793 -0.26(-0.78%)
Jan 14, 2022 33.82 0 -0.20(-0.59%)
Jan 13, 2022 34.06 34.13 34.00 34.02 5,258,728 -0.03(-0.08%)
Jan 12, 2022 34.06 34.06 33.95 34.05 3,531,682 +0.06(+0.18%)
Jan 11, 2022 33.80 34.00 33.74 33.99 5,511,784 +0.18(+0.52%)
Jan 10, 2022 33.75 33.82 33.64 33.81 7,969,573 -0.02(-0.05%)
Jan 07, 2022 33.93 33.97 33.73 33.83 10,590,922 -0.14(-0.41%)
Jan 06, 2022 33.78 34.01 33.63 33.97 11,520,955 +0.18(+0.54%)
Jan 05, 2022 34.12 34.23 33.76 33.78 10,638,919 -0.32(-0.92%)
Jan 04, 2022 34.27 34.30 34.07 34.10 8,210,291 -0.18(-0.51%)
Jan 03, 2022 34.51 34.51 34.27 34.27 6,663,044 -0.25(-0.74%)
Dec 31, 2021 34.43 34.53 34.41 34.53 4,359,649 +0.09(+0.25%)
Dec 30, 2021 34.32 34.47 34.29 34.44 3,752,920 +0.14(+0.41%)
Dec 29, 2021 34.17 34.31 34.17 34.30 4,121,256 +0.08(+0.25%)
Dec 28, 2021 34.16 34.24 34.16 34.22 3,715,030 +0.01(+0.02%)
Dec 27, 2021 34.17 34.24 34.16 34.21 5,225,215 +0.06(+0.17%)
Dec 23, 2021 34.20 34.24 34.13 34.15 4,228,278 -0.03(-0.08%)
Dec 22, 2021 34.00 34.20 33.97 34.18 3,623,833 +0.18(+0.52%)
Dec 21, 2021 33.80 34.02 33.80 34.00 5,261,173 +0.26(+0.78%)
Dec 20, 2021 33.81 33.89 33.74 33.74 5,543,521 -0.19(-0.57%)
Dec 17, 2021 33.97 34.05 33.89 33.93 5,064,087 -0.08(-0.23%)
Dec 16, 2021 33.92 34.02 33.84 34.01 8,795,790 +0.22(+0.64%)
Dec 15, 2021 33.58 33.83 33.56 33.80 8,037,201 +0.18(+0.55%)
Dec 14, 2021 33.67 33.76 33.59 33.61 6,407,742 -0.18(-0.54%)
Dec 13, 2021 33.77 33.81 33.73 33.80 4,570,711 +0.03(+0.08%)
Dec 10, 2021 33.83 33.88 33.73 33.77 4,657,311 +0.03(+0.10%)
Dec 09, 2021 33.84 33.88 33.71 33.74 5,692,274 -0.17(-0.51%)
Dec 08, 2021 33.87 33.91 33.74 33.91 6,540,466 +0.04(+0.12%)
Dec 07, 2021 33.68 33.96 33.68 33.87 6,018,130 +0.25(+0.74%)
Dec 06, 2021 33.44 33.68 33.43 33.62 3,759,136 +0.20(+0.60%)
Dec 03, 2021 33.61 33.67 33.37 33.42 5,199,446 -0.19(-0.57%)
Dec 02, 2021 33.48 33.65 33.41 33.61 3,474,549 +0.17(+0.50%)
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.