Skip to main content

US Preferred Stock Ishares ETF (NQ: PFF )

31.93 +0.08 (+0.25%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 31.77 31.95 31.77 31.93 1,106,866 +0.08(+0.25%)
Nov 23, 2022 31.71 31.89 31.71 31.85 2,522,721 +0.15(+0.47%)
Nov 22, 2022 31.68 31.72 31.59 31.70 2,939,769 +0.16(+0.51%)
Nov 21, 2022 31.64 31.72 31.54 31.54 3,374,970 -0.04(-0.13%)
Nov 18, 2022 31.74 31.74 31.55 31.58 2,462,733 +0.00(+0.00%)
Nov 17, 2022 31.52 31.65 31.45 31.58 3,895,861 -0.22(-0.69%)
Nov 16, 2022 31.78 31.94 31.78 31.80 4,127,978 -0.06(-0.19%)
Nov 15, 2022 31.75 32.03 31.70 31.86 5,598,490 +0.43(+1.37%)
Nov 14, 2022 31.76 31.92 31.40 31.43 4,435,784 -0.42(-1.32%)
Nov 11, 2022 31.70 32.03 31.60 31.85 4,195,609 +0.18(+0.57%)
Nov 10, 2022 30.81 31.75 30.81 31.67 9,095,034 +1.36(+4.49%)
Nov 09, 2022 30.50 30.58 30.16 30.31 5,265,734 -0.26(-0.85%)
Nov 08, 2022 30.14 30.59 30.11 30.57 4,167,339 +0.46(+1.53%)
Nov 07, 2022 30.06 30.19 29.94 30.11 4,164,150 +0.16(+0.53%)
Nov 04, 2022 30.11 30.25 29.91 29.95 5,254,844 -0.07(-0.23%)
Nov 03, 2022 29.97 30.11 29.91 30.02 5,855,833 -0.15(-0.50%)
Nov 02, 2022 30.30 30.05 30.17 6,985,998 -0.08(-0.26%)
Nov 01, 2022 30.60 30.70 30.24 30.25 6,190,190 -0.09(-0.30%)
Oct 31, 2022 30.61 30.61 30.34 30.34 3,098,714 -0.29(-0.94%)
Oct 28, 2022 30.34 30.63 30.34 30.63 3,026,207 +0.19(+0.62%)
Oct 27, 2022 30.49 30.62 30.32 30.44 4,045,373 +0.00(+0.00%)
Oct 26, 2022 30.29 30.64 30.26 30.44 4,751,692 +0.11(+0.36%)
Oct 25, 2022 30.07 30.33 30.01 30.33 3,398,662 +0.40(+1.33%)
Oct 24, 2022 29.84 30.05 29.83 29.93 3,164,566 +0.09(+0.30%)
Oct 21, 2022 29.72 29.92 29.62 29.84 4,515,772 -0.12(-0.40%)
Oct 20, 2022 30.31 30.35 29.85 29.96 3,617,453 -0.42(-1.37%)
Oct 19, 2022 30.45 30.51 30.19 30.38 4,154,818 -0.20(-0.65%)
Oct 18, 2022 30.65 30.77 30.51 30.58 3,693,777 +0.06(+0.20%)
Oct 17, 2022 30.62 30.79 30.48 30.52 2,923,792 +0.09(+0.29%)
Oct 14, 2022 30.74 30.76 30.36 30.43 4,998,859 -0.10(-0.33%)
Oct 13, 2022 30.05 30.61 30.00 30.53 5,587,441 -0.04(-0.13%)
Oct 12, 2022 30.60 30.71 30.49 30.57 3,787,445 -0.24(-0.77%)
Oct 11, 2022 30.83 30.93 30.68 30.81 3,295,142 -0.11(-0.35%)
Oct 10, 2022 31.27 31.27 30.81 30.92 3,278,694 -0.22(-0.70%)
Oct 07, 2022 31.31 31.33 31.12 31.14 3,080,003 -0.29(-0.92%)
Oct 06, 2022 31.66 31.75 31.41 31.42 2,849,604 -0.21(-0.66%)
Oct 05, 2022 31.86 31.87 31.63 31.63 2,994,443 -0.37(-1.15%)
Oct 04, 2022 31.85 32.10 31.83 32.00 3,821,380 +0.29(+0.91%)
Oct 03, 2022 31.59 31.82 31.50 31.71 3,587,058 +0.39(+1.24%)
Sep 30, 2022 31.31 31.46 31.15 31.33 5,717,888 -0.03(-0.09%)
Sep 29, 2022 31.41 31.46 31.02 31.35 4,947,142 -0.24(-0.75%)
Sep 28, 2022 31.24 31.62 31.19 31.59 5,182,615 +0.43(+1.36%)
Sep 27, 2022 31.15 31.26 31.02 31.17 6,040,205 +0.11(+0.35%)
Sep 26, 2022 31.16 31.36 30.99 31.06 3,609,381 -0.23(-0.73%)
Sep 23, 2022 31.51 31.57 31.17 31.29 5,123,589 -0.41(-1.28%)
Sep 22, 2022 31.91 32.00 31.67 31.69 4,196,643 -0.39(-1.20%)
Sep 21, 2022 32.17 32.32 32.06 32.08 3,811,872 +0.07(+0.22%)
Sep 20, 2022 32.20 32.22 32.00 32.01 3,319,072 -0.33(-1.01%)
Sep 19, 2022 32.11 32.43 32.10 32.33 3,274,213 +0.03(+0.09%)
Sep 16, 2022 32.22 32.42 32.11 32.30 3,743,570 -0.12(-0.37%)
Sep 15, 2022 32.58 32.73 32.42 32.42 5,221,756 -0.23(-0.70%)
Sep 14, 2022 32.55 32.79 32.50 32.65 3,084,505 +0.10(+0.30%)
Sep 13, 2022 32.62 32.75 32.55 32.55 3,334,569 -0.47(-1.44%)
Sep 12, 2022 32.88 33.12 32.88 33.03 2,580,762 +0.25(+0.75%)
Sep 09, 2022 32.59 32.89 32.51 32.78 3,620,303 +0.31(+0.94%)
Sep 08, 2022 32.46 32.72 32.42 32.47 3,272,877 -0.15(-0.45%)
Sep 07, 2022 32.27 32.63 32.27 32.62 3,888,599 +0.33(+1.01%)
Sep 06, 2022 32.59 32.61 32.25 32.29 3,317,148 -0.33(-1.00%)
Sep 02, 2022 32.62 32.77 32.46 32.62 2,854,735 +0.14(+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.