Skip to main content

US Preferred Stock Ishares ETF (NQ: PFF )

32.38 -0.03 (-0.09%)
Streaming Delayed Price Updated: 1:30 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 31.67 31.97 5,448,449 +0.11(+0.36%)
Feb 25, 2022 31.55 31.92 31.55 31.85 5,783,484 +0.37(+1.17%)
Feb 24, 2022 30.95 31.52 30.91 31.48 9,519,738 +0.18(+0.56%)
Feb 23, 2022 31.51 31.56 31.29 31.31 4,875,190 -0.17(-0.53%)
Feb 22, 2022 31.59 31.63 31.35 31.48 6,596,098 -0.17(-0.53%)
Feb 18, 2022 31.64 0 +0.07(+0.22%)
Feb 17, 2022 31.69 31.87 31.55 31.57 6,762,059 -0.19(-0.61%)
Feb 16, 2022 31.57 31.83 31.44 31.76 7,823,093 +0.23(+0.72%)
Feb 15, 2022 31.38 31.59 31.34 31.54 6,533,322 +0.22(+0.70%)
Feb 14, 2022 31.51 31.55 31.21 31.32 7,371,982 -0.22(-0.70%)
Feb 11, 2022 31.91 32.00 31.48 31.54 9,023,172 -0.32(-1.02%)
Feb 10, 2022 32.03 32.19 31.83 31.86 11,710,793 -0.44(-1.36%)
Feb 09, 2022 32.30 32.37 32.24 32.30 8,376,886 +0.17(+0.52%)
Feb 08, 2022 32.13 32.29 32.09 32.13 10,429,146 -0.11(-0.33%)
Feb 07, 2022 32.29 32.45 32.24 32.24 6,300,954 -0.04(-0.14%)
Feb 04, 2022 32.45 32.46 32.26 32.28 9,985,648 -0.26(-0.81%)
Feb 03, 2022 32.64 32.55 9,516,166 -0.24(-0.72%)
Feb 02, 2022 33.05 33.09 32.77 32.78 9,904,641 -0.20(-0.61%)
Feb 01, 2022 33.05 33.11 32.84 32.99 5,981,981 +0.02(+0.06%)
Jan 31, 2022 32.43 32.97 32.97 6,436,256 +0.53(+1.62%)
Jan 28, 2022 32.27 32.50 32.08 32.44 13,397,712 +0.11(+0.33%)
Jan 27, 2022 32.81 33.01 32.33 32.34 13,812,307 -0.40(-1.23%)
Jan 26, 2022 33.15 33.21 32.72 32.74 11,861,050 -0.28(-0.85%)
Jan 25, 2022 33.12 33.16 32.94 33.02 8,322,174 -0.27(-0.82%)
Jan 24, 2022 33.12 33.30 32.85 33.29 10,828,616 -0.04(-0.11%)
Jan 21, 2022 33.39 33.46 33.27 33.33 5,222,838 -0.09(-0.26%)
Jan 20, 2022 33.62 33.75 33.40 33.41 5,745,932 -0.12(-0.37%)
Jan 19, 2022 33.61 33.68 33.52 33.54 5,651,091 -0.02(-0.05%)
Jan 18, 2022 33.68 33.70 33.51 33.55 7,065,658 -0.26(-0.78%)
Jan 14, 2022 33.82 0 -0.20(-0.59%)
Jan 13, 2022 34.06 34.12 34.00 34.02 5,259,372 -0.03(-0.08%)
Jan 12, 2022 34.05 34.06 33.95 34.04 3,532,114 +0.06(+0.18%)
Jan 11, 2022 33.80 34.00 33.73 33.98 5,512,459 +0.18(+0.52%)
Jan 10, 2022 33.75 33.82 33.64 33.81 7,970,549 -0.02(-0.05%)
Jan 07, 2022 33.93 33.96 33.73 33.82 10,592,219 -0.14(-0.41%)
Jan 06, 2022 33.78 34.01 33.62 33.96 11,522,366 +0.18(+0.54%)
Jan 05, 2022 34.11 34.23 33.75 33.78 10,640,222 -0.32(-0.92%)
Jan 04, 2022 34.27 34.30 34.07 34.10 8,211,296 -0.18(-0.51%)
Jan 03, 2022 34.50 34.50 34.27 34.27 6,663,860 -0.25(-0.74%)
Dec 31, 2021 34.43 34.52 34.41 34.52 4,360,183 +0.09(+0.25%)
Dec 30, 2021 34.31 34.46 34.29 34.44 3,753,380 +0.14(+0.41%)
Dec 29, 2021 34.17 34.31 34.17 34.30 4,121,761 +0.08(+0.25%)
Dec 28, 2021 34.16 34.24 34.16 34.21 3,715,485 +0.01(+0.02%)
Dec 27, 2021 34.17 34.23 34.16 34.21 5,225,855 +0.06(+0.17%)
Dec 23, 2021 34.20 34.24 34.13 34.15 4,228,795 -0.03(-0.08%)
Dec 22, 2021 34.00 34.20 33.96 34.17 3,624,277 +0.18(+0.52%)
Dec 21, 2021 33.80 34.02 33.80 34.00 5,261,817 +0.26(+0.78%)
Dec 20, 2021 33.81 33.89 33.74 33.74 5,544,200 -0.19(-0.57%)
Dec 17, 2021 33.96 34.04 33.89 33.93 5,064,707 -0.08(-0.23%)
Dec 16, 2021 33.92 34.02 33.83 34.01 8,796,867 +0.22(+0.64%)
Dec 15, 2021 33.57 33.83 33.56 33.79 8,038,185 +0.18(+0.55%)
Dec 14, 2021 33.67 33.76 33.58 33.61 6,408,526 -0.18(-0.54%)
Dec 13, 2021 33.77 33.81 33.72 33.79 4,571,271 +0.03(+0.08%)
Dec 10, 2021 33.83 33.88 33.72 33.77 4,657,881 +0.03(+0.10%)
Dec 09, 2021 33.84 33.88 33.71 33.73 5,692,971 -0.17(-0.51%)
Dec 08, 2021 33.86 33.91 33.74 33.91 6,541,267 +0.04(+0.12%)
Dec 07, 2021 33.68 33.96 33.68 33.87 6,018,867 +0.25(+0.74%)
Dec 06, 2021 33.43 33.68 33.43 33.62 3,759,596 +0.20(+0.60%)
Dec 03, 2021 33.61 33.67 33.37 33.42 5,200,083 -0.19(-0.57%)
Dec 02, 2021 33.48 33.64 33.41 33.61 3,474,974 +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.