Skip to main content

US Preferred Stock Ishares ETF (NQ: PFF )

33.46 -0.35 (-1.04%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 33.69 33.70 33.34 33.46 3,169,706 -0.35(-1.04%)
Feb 02, 2023 33.73 33.90 33.69 33.81 4,670,251 +0.21(+0.63%)
Feb 01, 2023 33.45 33.66 33.32 33.60 4,725,186 +0.19(+0.56%)
Jan 31, 2023 33.24 33.42 33.23 33.41 3,698,767 +0.20(+0.60%)
Jan 30, 2023 33.10 33.30 33.03 33.22 4,146,395 +0.01(+0.03%)
Jan 27, 2023 33.16 33.23 33.10 33.20 3,265,355 +0.04(+0.12%)
Jan 26, 2023 33.13 33.18 32.07 33.17 3,148,712 +0.18(+0.54%)
Jan 25, 2023 32.79 33.02 32.78 32.99 2,310,939 +0.03(+0.09%)
Jan 24, 2023 33.02 33.07 32.95 32.96 2,319,324 -0.07(-0.21%)
Jan 23, 2023 32.77 33.03 32.73 33.03 3,284,645 +0.26(+0.79%)
Jan 20, 2023 32.70 32.77 32.57 32.77 4,620,807 +0.08(+0.24%)
Jan 19, 2023 32.65 32.75 32.52 32.69 2,558,858 +0.00(+0.00%)
Jan 18, 2023 32.90 33.05 32.56 32.69 4,599,037 +0.01(+0.03%)
Jan 17, 2023 32.39 32.71 32.39 32.68 4,887,842 +0.33(+1.01%)
Jan 13, 2023 32.16 32.40 32.12 32.35 2,946,979 +0.09(+0.28%)
Jan 12, 2023 32.21 32.32 32.04 32.26 9,225,225 +0.14(+0.43%)
Jan 11, 2023 31.94 32.12 31.94 32.12 3,301,936 +0.27(+0.84%)
Jan 10, 2023 31.80 31.94 31.70 31.85 2,423,120 +0.08(+0.25%)
Jan 09, 2023 31.87 31.97 31.69 31.77 4,070,393 +0.03(+0.09%)
Jan 06, 2023 31.46 31.79 31.41 31.74 4,566,299 +0.46(+1.46%)
Jan 05, 2023 31.01 31.37 30.92 31.29 3,997,611 +0.13(+0.42%)
Jan 04, 2023 30.61 31.18 30.61 31.16 4,607,465 +0.65(+2.12%)
Jan 03, 2023 30.56 30.64 30.37 30.51 3,987,524 +0.15(+0.49%)
Dec 30, 2022 30.09 30.38 30.08 30.36 5,914,300 +0.08(+0.26%)
Dec 29, 2022 30.25 30.40 30.18 30.28 4,826,208 +0.10(+0.33%)
Dec 28, 2022 30.38 30.47 30.11 30.18 5,323,092 -0.21(-0.69%)
Dec 27, 2022 30.48 30.58 30.26 30.39 5,262,812 -0.18(-0.59%)
Dec 23, 2022 30.55 30.71 30.48 30.57 3,720,154 -0.01(-0.03%)
Dec 22, 2022 30.85 30.89 30.45 30.58 5,618,138 -0.33(-1.06%)
Dec 21, 2022 30.96 31.07 30.91 30.91 4,352,195 +0.07(+0.23%)
Dec 20, 2022 30.86 31.01 30.80 30.84 5,147,175 -0.12(-0.39%)
Dec 19, 2022 30.98 31.05 30.92 30.96 3,698,136 -0.10(-0.32%)
Dec 16, 2022 30.86 31.08 30.84 31.06 4,081,878 -0.01(-0.03%)
Dec 15, 2022 31.23 31.29 31.04 31.07 5,306,940 -0.23(-0.74%)
Dec 14, 2022 31.29 31.44 31.14 31.30 5,331,674 -0.01(-0.03%)
Dec 13, 2022 31.50 31.51 31.20 31.31 5,523,818 +0.32(+1.02%)
Dec 12, 2022 30.92 31.02 30.81 30.99 4,964,900 +0.12(+0.38%)
Dec 09, 2022 31.02 31.21 30.87 30.87 4,753,333 -0.30(-0.95%)
Dec 08, 2022 31.42 31.47 31.14 31.17 5,226,488 -0.14(-0.44%)
Dec 07, 2022 31.28 31.41 31.23 31.31 4,746,410 +0.06(+0.19%)
Dec 06, 2022 31.39 31.51 31.09 31.25 5,229,600 -0.09(-0.28%)
Dec 05, 2022 31.81 31.81 31.34 31.34 6,681,576 -0.52(-1.64%)
Dec 02, 2022 31.52 31.88 31.49 31.86 3,401,678 +0.13(+0.40%)
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.