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 (%)
Mar 31, 2023 29.00 29.24 29.00 29.21 3,865,449 +0.26(+0.90%)
Mar 30, 2023 28.86 29.00 28.78 28.95 3,857,250 +0.22(+0.78%)
Mar 29, 2023 28.67 28.85 28.60 28.73 3,640,024 +0.23(+0.82%)
Mar 28, 2023 28.39 28.59 28.30 28.49 3,034,864 +0.15(+0.53%)
Mar 27, 2023 28.47 28.67 28.27 28.34 4,125,107 +0.22(+0.80%)
Mar 24, 2023 27.95 28.15 27.80 28.12 4,093,574 +0.12(+0.43%)
Mar 23, 2023 28.54 28.63 27.96 28.00 3,849,761 -0.32(-1.12%)
Mar 22, 2023 28.44 28.64 28.32 28.32 3,345,478 -0.10(-0.36%)
Mar 21, 2023 28.32 28.49 28.23 28.42 3,330,447 +0.48(+1.71%)
Mar 20, 2023 28.31 28.45 27.89 27.94 4,369,713 -0.30(-1.06%)
Mar 17, 2023 28.64 28.84 28.15 28.24 4,734,465 -0.68(-2.36%)
Mar 16, 2023 28.08 29.14 28.04 28.92 8,662,868 +0.74(+2.62%)
Mar 15, 2023 28.11 28.48 28.00 28.19 8,610,011 -0.57(-1.98%)
Mar 14, 2023 28.89 29.19 28.59 28.76 8,498,699 +0.68(+2.43%)
Mar 13, 2023 28.47 28.63 27.73 28.07 11,747,464 -1.10(-3.77%)
Mar 10, 2023 29.62 29.68 28.90 29.17 11,037,438 -0.50(-1.69%)
Mar 09, 2023 30.24 30.27 29.59 29.67 4,935,261 -0.53(-1.77%)
Mar 08, 2023 30.29 30.37 30.21 30.21 3,642,582 +0.00(+0.02%)
Mar 07, 2023 30.49 30.50 30.19 30.20 4,717,191 -0.25(-0.81%)
Mar 06, 2023 30.50 30.57 30.38 30.45 4,465,934 +0.04(+0.12%)
Mar 03, 2023 30.32 30.46 30.25 30.41 3,020,850 +0.26(+0.85%)
Mar 02, 2023 30.12 30.20 29.99 30.16 3,771,389 -0.13(-0.42%)
Mar 01, 2023 30.45 30.45 30.13 30.28 3,968,015 -0.14(-0.46%)
Feb 28, 2023 30.32 30.42 30.16 30.42 4,250,444 +0.07(+0.25%)
Feb 27, 2023 30.40 30.53 30.29 30.35 4,744,004 +0.06(+0.18%)
Feb 24, 2023 30.20 30.33 30.14 30.29 3,698,699 -0.16(-0.53%)
Feb 23, 2023 30.30 30.51 30.22 30.45 4,840,314 +0.24(+0.79%)
Feb 22, 2023 29.87 30.29 29.87 30.22 4,647,256 +0.35(+1.18%)
Feb 21, 2023 30.39 30.46 29.85 29.86 12,273,644 -0.74(-2.43%)
Feb 17, 2023 30.60 30.63 30.44 30.61 4,177,405 -0.06(-0.18%)
Feb 16, 2023 30.74 30.79 30.59 30.66 4,531,766 -0.25(-0.81%)
Feb 15, 2023 30.84 30.92 30.77 30.92 2,719,380 +0.06(+0.18%)
Feb 14, 2023 30.77 30.92 30.68 30.86 5,034,075 +0.04(+0.12%)
Feb 13, 2023 30.63 30.83 30.59 30.82 2,513,140 +0.22(+0.73%)
Feb 10, 2023 30.54 30.64 30.45 30.60 4,041,813 +0.00(+0.00%)
Feb 09, 2023 30.96 30.99 30.59 30.60 4,137,307 -0.22(-0.72%)
Feb 08, 2023 30.73 30.86 30.61 30.82 7,541,077 +0.02(+0.06%)
Feb 07, 2023 30.83 30.89 30.56 30.80 8,519,426 -0.06(-0.18%)
Feb 06, 2023 30.98 31.00 30.75 30.86 5,108,456 -0.27(-0.87%)
Feb 03, 2023 31.34 31.35 31.02 31.13 3,407,032 -0.33(-1.04%)
Feb 02, 2023 31.38 31.54 31.34 31.45 5,019,926 +0.20(+0.63%)
Feb 01, 2023 31.12 31.31 31.00 31.26 5,078,974 +0.17(+0.56%)
Jan 31, 2023 30.93 31.09 30.92 31.09 3,975,704 +0.19(+0.60%)
Jan 30, 2023 30.79 30.98 30.73 30.90 4,456,848 +0.01(+0.03%)
Jan 27, 2023 30.85 30.91 30.79 30.89 3,509,841 +0.04(+0.12%)
Jan 26, 2023 30.82 30.86 29.84 30.86 3,384,465 +0.17(+0.54%)
Jan 25, 2023 30.50 30.72 30.49 30.69 2,483,966 +0.03(+0.09%)
Jan 24, 2023 30.72 30.76 30.65 30.66 2,492,978 -0.06(-0.21%)
Jan 23, 2023 30.48 30.73 30.45 30.73 3,530,576 +0.24(+0.79%)
Jan 20, 2023 30.42 30.48 30.30 30.48 4,966,780 +0.07(+0.24%)
Jan 19, 2023 30.37 30.47 30.25 30.41 2,750,447 +0.00(+0.00%)
Jan 18, 2023 30.61 30.74 30.29 30.41 4,943,380 +0.01(+0.03%)
Jan 17, 2023 30.13 30.43 30.13 30.40 5,253,808 +0.31(+1.01%)
Jan 13, 2023 29.92 30.14 29.88 30.10 3,167,628 +0.08(+0.28%)
Jan 12, 2023 29.97 30.07 29.81 30.01 9,915,944 +0.13(+0.43%)
Jan 11, 2023 29.72 29.88 29.71 29.88 3,549,161 +0.25(+0.84%)
Jan 10, 2023 29.59 29.71 29.50 29.63 2,604,546 +0.07(+0.25%)
Jan 09, 2023 29.65 29.74 29.49 29.56 4,375,155 +0.03(+0.09%)
Jan 06, 2023 29.27 29.58 29.22 29.53 4,908,191 +0.43(+1.46%)
Jan 05, 2023 28.85 29.18 28.76 29.11 4,296,923 +0.12(+0.41%)
Jan 04, 2023 28.48 29.00 28.48 28.99 4,952,440 +0.60(+2.12%)
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.