Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Preferred Stock Ishares ETF (NY: PFF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 21.19 21.25 21.19 21.23 3,085,791 -0.03(-0.16%)
Jan 30, 2014 21.22 21.31 21.20 21.26 2,843,442 +0.08(+0.37%)
Jan 29, 2014 21.22 21.22 21.16 21.19 1,799,347 -0.04(-0.21%)
Jan 28, 2014 21.16 21.23 21.14 21.23 2,072,467 +0.10(+0.45%)
Jan 27, 2014 21.16 21.24 21.13 21.14 2,112,713 -0.03(-0.13%)
Jan 24, 2014 21.25 21.26 21.16 21.16 2,965,228 -0.07(-0.34%)
Jan 23, 2014 21.30 21.30 21.20 21.24 3,273,963 -0.04(-0.21%)
Jan 22, 2014 21.25 21.30 21.25 21.28 2,004,000 +0.04(+0.18%)
Jan 21, 2014 21.30 21.31 21.22 21.24 3,092,241 -0.05(-0.24%)
Jan 17, 2014 21.24 21.29 21.29 21.29 6,261,038 +0.06(+0.26%)
Jan 16, 2014 21.15 21.25 21.15 21.24 3,741,560 +0.07(+0.34%)
Jan 15, 2014 21.17 21.23 21.16 21.16 4,082,068 -0.01(-0.03%)
Jan 14, 2014 21.16 21.23 21.13 21.17 3,000,808 +0.03(+0.13%)
Jan 13, 2014 21.17 21.22 21.12 21.14 4,164,110 -0.02(-0.11%)
Jan 10, 2014 21.08 21.20 21.08 21.16 2,880,754 +0.11(+0.51%)
Jan 09, 2014 20.98 21.07 20.97 21.06 3,597,141 +0.07(+0.35%)
Jan 08, 2014 20.93 20.98 20.91 20.98 2,816,668 +0.03(+0.16%)
Jan 07, 2014 21.03 21.05 20.94 20.95 4,573,190 -0.04(-0.19%)
Jan 06, 2014 20.91 21.01 20.89 20.99 2,202,646 +0.12(+0.59%)
Jan 03, 2014 20.78 20.91 20.77 20.87 2,213,121 +0.12(+0.59%)
Jan 02, 2014 20.65 20.79 20.63 20.74 2,586,385 +0.12(+0.60%)
Dec 31, 2013 20.59 20.62 20.62 20.62 4,039,114 -0.01(-0.05%)
Dec 30, 2013 20.54 20.65 20.51 20.63 6,761,082 +0.11(+0.52%)
Dec 27, 2013 20.55 20.60 20.52 20.52 5,025,816 -0.03(-0.16%)
Dec 26, 2013 20.70 20.70 20.55 20.56 3,835,940 -0.08(-0.40%)
Dec 24, 2013 20.60 20.67 20.59 20.64 2,212,727 +0.01(+0.05%)
Dec 23, 2013 20.64 20.73 20.62 20.63 3,549,741 -0.02(-0.11%)
Dec 20, 2013 20.62 20.69 20.62 20.65 3,599,762 +0.02(+0.08%)
Dec 19, 2013 20.61 20.67 20.57 20.63 4,854,404 +0.00(+0.00%)
Dec 18, 2013 20.63 20.74 20.58 20.63 6,866,853 +0.01(+0.05%)
Dec 17, 2013 20.66 20.66 20.61 20.62 3,482,514 -0.03(-0.16%)
Dec 16, 2013 20.62 20.70 20.60 20.66 3,218,369 +0.03(+0.16%)
Dec 13, 2013 20.54 20.63 20.52 20.62 3,825,799 +0.08(+0.40%)
Dec 12, 2013 20.57 20.57 20.48 20.54 6,540,474 -0.04(-0.21%)
Dec 11, 2013 20.68 20.70 20.56 20.59 4,272,267 -0.12(-0.56%)
Dec 10, 2013 20.71 20.72 20.66 20.70 3,015,455 +0.02(+0.08%)
Dec 09, 2013 20.62 20.76 20.62 20.68 3,264,163 +0.03(+0.13%)
Dec 06, 2013 20.72 20.74 20.66 20.66 2,607,611 +0.01(+0.05%)
Dec 05, 2013 20.68 20.76 20.65 20.65 3,157,149 -0.11(-0.53%)
Dec 04, 2013 20.82 20.84 20.74 20.76 2,560,235 -0.07(-0.34%)
Dec 03, 2013 20.85 20.87 20.82 20.83 2,288,743 -0.05(-0.24%)
Dec 02, 2013 20.89 20.90 20.84 20.88 3,234,830 -0.01(-0.06%)
Nov 29, 2013 20.86 20.91 20.85 20.89 816,949 +0.03(+0.16%)
Nov 27, 2013 20.83 20.90 20.83 20.86 1,708,852 -0.01(-0.03%)
Nov 26, 2013 20.85 20.89 20.81 20.86 1,534,932 +0.03(+0.16%)
Nov 25, 2013 20.87 20.88 20.82 20.83 1,727,959 -0.06(-0.29%)
Nov 22, 2013 20.72 20.90 20.72 20.89 3,735,670 +0.14(+0.69%)
Nov 21, 2013 20.68 20.78 20.67 20.75 2,774,398 +0.06(+0.29%)
Nov 20, 2013 20.72 20.81 20.69 20.69 2,718,388 -0.05(-0.24%)
Nov 19, 2013 20.72 20.79 20.72 20.74 2,366,957 -0.02(-0.11%)
Nov 18, 2013 20.80 20.82 20.75 20.76 1,690,893 -0.02(-0.11%)
Nov 15, 2013 20.70 20.79 20.69 20.78 2,902,696 +0.03(+0.13%)
Nov 14, 2013 20.72 20.77 20.69 20.75 2,159,380 +0.07(+0.34%)
Nov 12, 2013 20.71 20.74 20.68 20.68 1,794,330 -0.06(-0.29%)
Nov 11, 2013 20.69 20.76 20.69 20.74 2,401,278 +0.03(+0.13%)
Nov 08, 2013 20.75 20.77 20.70 20.72 3,071,225 -0.09(-0.42%)
Nov 07, 2013 20.76 20.83 20.76 20.80 1,957,169 +0.03(+0.16%)
Nov 06, 2013 20.78 20.82 20.75 20.77 5,232,756 -0.01(-0.03%)
Nov 05, 2013 20.84 20.85 20.76 20.78 2,548,624 -0.05(-0.24%)
Nov 04, 2013 20.84 20.87 20.82 20.82 2,733,044 -0.01(-0.05%)
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.