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 (%)
Mar 31, 2016 24.86 24.88 24.84 24.86 3,867,210 +0.03(+0.10%)
Mar 30, 2016 24.84 24.97 24.81 24.84 4,594,543 +0.03(+0.10%)
Mar 29, 2016 24.77 24.81 24.73 24.81 4,348,414 +0.04(+0.18%)
Mar 28, 2016 24.75 24.78 24.69 24.77 4,714,193 +0.08(+0.31%)
Mar 24, 2016 24.62 24.69 24.69 24.69 2,191,783 +0.04(+0.15%)
Mar 23, 2016 24.68 24.68 24.63 24.65 2,411,123 -0.01(-0.05%)
Mar 22, 2016 24.61 24.68 24.60 24.67 2,414,679 +0.06(+0.23%)
Mar 21, 2016 24.65 24.65 24.60 24.61 2,994,850 -0.02(-0.08%)
Mar 18, 2016 24.62 24.64 24.59 24.63 2,561,132 +0.04(+0.18%)
Mar 17, 2016 24.56 24.59 24.51 24.58 2,459,197 +0.04(+0.18%)
Mar 16, 2016 24.47 24.54 24.43 24.54 2,488,945 +0.07(+0.29%)
Mar 15, 2016 24.53 24.56 24.46 24.47 2,601,911 -0.09(-0.36%)
Mar 14, 2016 24.58 24.58 24.53 24.56 2,342,172 -0.02(-0.08%)
Mar 11, 2016 24.50 24.58 24.47 24.58 5,931,206 +0.15(+0.60%)
Mar 10, 2016 24.51 24.53 24.41 24.43 2,637,677 +0.00(+0.00%)
Mar 09, 2016 24.41 24.44 24.37 24.43 2,959,502 +0.06(+0.26%)
Mar 08, 2016 24.39 24.39 24.35 24.37 2,787,032 -0.03(-0.10%)
Mar 07, 2016 24.35 24.44 24.35 24.39 4,140,420 +0.04(+0.16%)
Mar 04, 2016 24.37 24.39 24.33 24.35 3,930,936 +0.01(+0.03%)
Mar 03, 2016 24.32 24.40 24.32 24.35 2,933,396 +0.03(+0.10%)
Mar 02, 2016 24.38 24.43 24.31 24.32 3,837,691 -0.04(-0.16%)
Mar 01, 2016 24.36 24.47 24.28 24.36 8,428,583 +0.07(+0.31%)
Feb 29, 2016 24.29 24.37 24.25 24.29 4,196,924 +0.07(+0.29%)
Feb 26, 2016 24.28 24.30 24.18 24.22 2,871,672 +0.01(+0.03%)
Feb 25, 2016 23.99 24.22 23.99 24.21 3,144,869 +0.17(+0.71%)
Feb 24, 2016 23.92 24.04 23.81 24.04 4,528,848 +0.06(+0.24%)
Feb 23, 2016 23.96 23.99 23.85 23.98 3,282,108 +0.03(+0.13%)
Feb 22, 2016 24.08 24.11 23.95 23.95 4,484,754 -0.05(-0.21%)
Feb 19, 2016 23.94 24.01 23.84 24.00 3,790,963 +0.04(+0.16%)
Feb 18, 2016 23.97 23.99 23.87 23.96 6,731,617 +0.11(+0.48%)
Feb 17, 2016 23.75 23.92 23.71 23.85 6,235,444 +0.27(+1.13%)
Feb 16, 2016 23.34 23.65 23.34 23.58 5,978,775 +0.41(+1.75%)
Feb 12, 2016 23.14 23.18 23.18 23.18 7,345,739 +0.20(+0.85%)
Feb 11, 2016 23.13 23.32 22.75 22.98 15,239,958 -0.51(-2.16%)
Feb 10, 2016 23.52 23.66 23.42 23.49 4,812,263 +0.15(+0.62%)
Feb 09, 2016 23.33 23.44 23.03 23.34 11,758,114 -0.21(-0.89%)
Feb 08, 2016 23.95 23.95 23.47 23.55 12,088,055 -0.46(-1.90%)
Feb 05, 2016 24.16 24.17 23.97 24.01 6,376,728 -0.15(-0.63%)
Feb 04, 2016 24.23 24.24 24.11 24.16 3,672,205 -0.09(-0.37%)
Feb 03, 2016 24.32 24.33 24.18 24.25 5,966,641 -0.04(-0.16%)
Feb 02, 2016 24.31 24.32 24.26 24.29 5,861,418 -0.06(-0.26%)
Feb 01, 2016 24.29 24.35 24.21 24.35 3,806,474 +0.08(+0.33%)
Jan 29, 2016 24.18 24.28 24.14 24.27 4,921,297 +0.15(+0.60%)
Jan 28, 2016 24.16 24.20 24.09 24.12 4,208,075 +0.04(+0.16%)
Jan 27, 2016 24.12 24.15 24.04 24.09 4,645,770 +0.06(+0.26%)
Jan 26, 2016 24.01 24.09 24.00 24.02 4,435,743 +0.03(+0.11%)
Jan 25, 2016 24.14 24.14 23.97 24.00 3,992,033 -0.11(-0.44%)
Jan 22, 2016 24.10 24.16 24.07 24.11 4,244,479 +0.13(+0.53%)
Jan 21, 2016 23.95 24.07 23.86 23.98 4,730,961 +0.04(+0.18%)
Jan 20, 2016 24.00 24.04 23.64 23.94 9,115,473 -0.15(-0.60%)
Jan 19, 2016 24.17 24.21 24.07 24.08 8,110,554 -0.03(-0.13%)
Jan 15, 2016 24.10 24.11 24.11 24.11 6,555,586 -0.09(-0.39%)
Jan 14, 2016 24.24 24.29 24.11 24.21 3,003,497 +0.01(+0.05%)
Jan 13, 2016 24.39 24.42 24.19 24.19 3,504,426 -0.16(-0.65%)
Jan 12, 2016 24.42 24.47 24.31 24.35 2,659,266 -0.02(-0.08%)
Jan 11, 2016 24.51 24.53 24.35 24.37 3,214,363 -0.13(-0.54%)
Jan 08, 2016 24.45 24.53 24.45 24.50 2,924,805 +0.07(+0.28%)
Jan 07, 2016 24.45 24.54 24.40 24.43 3,880,478 -0.16(-0.64%)
Jan 06, 2016 24.58 24.63 24.48 24.59 4,611,121 -0.06(-0.23%)
Jan 05, 2016 24.65 24.72 24.62 24.65 5,063,496 +0.03(+0.10%)
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.