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 (%)
Aug 31, 2022 30.13 30.21 29.80 29.94 3,989,671 -0.11(-0.36%)
Aug 30, 2022 30.25 30.32 30.00 30.05 4,433,342 -0.14(-0.48%)
Aug 29, 2022 30.12 30.33 30.08 30.19 3,499,009 -0.09(-0.30%)
Aug 26, 2022 30.61 30.72 30.28 30.28 3,547,591 -0.32(-1.06%)
Aug 25, 2022 30.38 30.70 30.28 30.61 4,228,083 +0.38(+1.25%)
Aug 24, 2022 30.12 30.48 30.03 30.23 5,430,520 +0.10(+0.33%)
Aug 23, 2022 30.55 30.70 29.78 30.13 9,045,212 -0.46(-1.50%)
Aug 22, 2022 30.77 30.79 30.50 30.59 6,201,443 -0.35(-1.13%)
Aug 19, 2022 31.06 31.06 30.88 30.94 3,200,394 -0.31(-0.98%)
Aug 18, 2022 31.13 31.26 31.07 31.24 4,052,433 +0.10(+0.32%)
Aug 17, 2022 31.47 31.49 31.10 31.15 6,377,853 -0.49(-1.54%)
Aug 16, 2022 31.64 31.66 31.50 31.63 4,653,688 -0.05(-0.17%)
Aug 15, 2022 31.51 31.71 31.51 31.69 2,959,238 +0.09(+0.28%)
Aug 12, 2022 31.50 31.62 31.38 31.60 3,858,775 +0.14(+0.46%)
Aug 11, 2022 31.62 31.64 31.39 31.45 6,044,514 -0.06(-0.20%)
Aug 10, 2022 31.44 31.58 31.41 31.51 3,950,170 +0.31(+0.98%)
Aug 09, 2022 31.49 31.52 31.09 31.21 4,463,251 -0.33(-1.06%)
Aug 08, 2022 31.56 31.64 31.43 31.54 3,522,119 +0.08(+0.26%)
Aug 05, 2022 31.63 31.65 31.39 31.46 3,540,906 -0.33(-1.05%)
Aug 04, 2022 31.78 31.84 31.62 31.79 3,998,349 +0.00(+0.00%)
Aug 03, 2022 31.53 31.79 31.51 31.79 4,461,639 +0.30(+0.94%)
Aug 02, 2022 31.13 31.60 31.05 31.50 6,065,279 +0.25(+0.81%)
Aug 01, 2022 31.14 31.26 31.03 31.24 3,773,559 +0.12(+0.39%)
Jul 29, 2022 30.78 31.13 30.76 31.12 4,849,551 +0.38(+1.22%)
Jul 28, 2022 30.59 30.75 30.47 30.75 3,060,892 +0.17(+0.56%)
Jul 27, 2022 30.39 30.58 30.30 30.58 3,284,576 +0.24(+0.80%)
Jul 26, 2022 30.32 30.41 30.29 30.34 2,558,675 -0.05(-0.18%)
Jul 25, 2022 30.34 30.40 30.28 30.39 2,274,411 +0.00(+0.00%)
Jul 22, 2022 30.29 30.46 30.27 30.39 2,898,669 +0.17(+0.56%)
Jul 21, 2022 30.04 30.25 30.04 30.22 2,249,356 +0.11(+0.36%)
Jul 20, 2022 30.00 30.16 29.96 30.11 4,076,328 +0.16(+0.54%)
Jul 19, 2022 29.81 30.00 29.81 29.95 2,407,198 +0.20(+0.66%)
Jul 18, 2022 29.91 29.94 29.73 29.75 2,288,065 -0.05(-0.18%)
Jul 15, 2022 29.64 29.85 29.64 29.81 3,779,119 +0.25(+0.85%)
Jul 14, 2022 29.49 29.60 29.38 29.56 3,169,340 -0.14(-0.48%)
Jul 13, 2022 29.38 29.71 29.38 29.70 2,594,096 +0.03(+0.09%)
Jul 12, 2022 29.74 29.90 29.66 29.67 2,994,050 -0.04(-0.12%)
Jul 11, 2022 29.73 29.79 29.66 29.71 2,047,512 -0.10(-0.33%)
Jul 08, 2022 29.68 29.81 29.59 29.81 3,664,557 +0.11(+0.36%)
Jul 07, 2022 29.37 29.73 29.37 29.70 2,970,009 +0.40(+1.37%)
Jul 06, 2022 29.58 29.63 29.30 29.30 4,126,900 -0.18(-0.61%)
Jul 05, 2022 29.52 29.55 29.30 29.48 3,075,058 -0.08(-0.27%)
Jul 01, 2022 29.25 29.58 29.25 29.56 3,045,470 +0.24(+0.83%)
Jun 30, 2022 29.24 29.40 29.16 29.31 3,275,562 -0.03(-0.09%)
Jun 29, 2022 29.32 29.36 29.21 29.34 2,466,755 +0.07(+0.24%)
Jun 28, 2022 29.44 29.54 29.27 29.27 3,035,698 -0.14(-0.48%)
Jun 27, 2022 29.47 29.52 29.32 29.41 3,491,248 +0.00(+0.00%)
Jun 24, 2022 29.15 29.41 29.15 29.41 2,563,800 +0.31(+1.07%)
Jun 23, 2022 28.97 29.19 28.97 29.10 3,196,676 +0.13(+0.46%)
Jun 22, 2022 28.81 29.03 28.81 28.97 2,953,464 +0.06(+0.22%)
Jun 21, 2022 28.73 28.97 28.70 28.90 4,162,831 +0.33(+1.15%)
Jun 17, 2022 28.62 28.77 28.53 28.57 3,635,581 +0.03(+0.09%)
Jun 16, 2022 28.70 28.89 28.49 28.55 7,706,542 -0.71(-2.44%)
Jun 15, 2022 28.74 29.34 28.73 29.26 7,773,388 +0.63(+2.21%)
Jun 14, 2022 28.81 28.96 28.46 28.63 6,564,673 -0.09(-0.31%)
Jun 13, 2022 29.29 29.29 28.68 28.72 7,237,033 -0.97(-3.27%)
Jun 10, 2022 30.07 30.07 29.62 29.69 6,988,810 -0.54(-1.80%)
Jun 09, 2022 30.57 30.68 30.23 30.23 4,832,774 -0.43(-1.40%)
Jun 08, 2022 30.78 30.87 30.66 30.66 3,507,906 -0.22(-0.72%)
Jun 07, 2022 30.65 30.91 30.60 30.88 4,060,792 +0.18(+0.58%)
Jun 06, 2022 30.94 30.93 30.63 30.70 3,288,772 -0.07(-0.23%)
Jun 03, 2022 30.66 30.78 30.58 30.78 3,248,072 -0.11(-0.35%)
Jun 02, 2022 30.70 30.88 30.61 30.88 3,616,872 +0.15(+0.49%)
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.