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 (%)
Jul 31, 2014 22.93 22.93 22.81 22.81 5,152,790 -0.16(-0.70%)
Jul 30, 2014 23.03 23.04 22.97 22.97 3,723,092 -0.05(-0.20%)
Jul 29, 2014 23.01 23.03 23.01 23.01 1,432,001 +0.01(+0.05%)
Jul 28, 2014 23.01 23.03 23.00 23.00 1,803,292 -0.01(-0.03%)
Jul 25, 2014 23.00 23.02 22.98 23.01 1,521,865 +0.02(+0.10%)
Jul 24, 2014 22.98 23.00 22.94 22.99 1,865,380 +0.02(+0.10%)
Jul 23, 2014 22.95 22.99 22.94 22.96 2,091,038 +0.01(+0.05%)
Jul 22, 2014 22.98 22.99 22.92 22.95 2,737,509 -0.01(-0.05%)
Jul 21, 2014 23.00 23.03 22.96 22.96 2,358,495 -0.03(-0.15%)
Jul 18, 2014 22.88 23.01 22.88 23.00 4,230,929 +0.12(+0.50%)
Jul 17, 2014 23.03 23.03 22.88 22.88 3,293,516 -0.13(-0.55%)
Jul 16, 2014 23.04 23.07 22.97 23.01 2,405,749 -0.01(-0.03%)
Jul 15, 2014 23.05 23.05 23.00 23.01 1,829,062 -0.01(-0.05%)
Jul 14, 2014 23.07 23.08 23.01 23.03 2,817,240 -0.01(-0.03%)
Jul 11, 2014 22.93 23.04 22.90 23.03 7,158,724 +0.12(+0.50%)
Jul 10, 2014 22.89 22.93 22.88 22.92 2,243,491 -0.03(-0.15%)
Jul 09, 2014 22.93 22.95 22.93 22.95 1,997,196 +0.04(+0.18%)
Jul 08, 2014 22.90 22.92 22.88 22.91 1,962,725 +0.03(+0.15%)
Jul 07, 2014 22.90 22.92 22.86 22.88 2,041,700 -0.01(-0.03%)
Jul 03, 2014 22.94 22.88 22.88 22.88 1,875,762 -0.09(-0.38%)
Jul 02, 2014 22.97 22.97 22.94 22.97 3,478,511 +0.02(+0.08%)
Jul 01, 2014 22.94 22.97 22.89 22.95 3,305,985 +0.03(+0.13%)
Jun 30, 2014 22.94 22.97 22.91 22.92 4,181,992 +0.00(+0.00%)
Jun 27, 2014 22.89 22.93 22.89 22.92 2,386,942 +0.03(+0.15%)
Jun 26, 2014 22.84 22.90 22.84 22.89 3,052,687 +0.03(+0.15%)
Jun 25, 2014 22.81 22.86 22.80 22.85 2,455,244 +0.03(+0.15%)
Jun 24, 2014 22.82 22.84 22.81 22.82 2,453,609 +0.01(+0.02%)
Jun 23, 2014 22.83 22.83 22.79 22.81 2,335,265 +0.01(+0.05%)
Jun 20, 2014 22.79 22.81 22.76 22.80 1,956,554 +0.02(+0.08%)
Jun 19, 2014 22.78 22.80 22.76 22.78 2,580,950 +0.01(+0.05%)
Jun 18, 2014 22.73 22.78 22.70 22.77 3,830,531 +0.06(+0.25%)
Jun 17, 2014 22.65 22.71 22.64 22.71 3,053,904 +0.06(+0.28%)
Jun 16, 2014 22.65 22.68 22.63 22.65 3,147,665 +0.04(+0.18%)
Jun 13, 2014 22.64 22.65 22.60 22.61 3,271,128 -0.02(-0.10%)
Jun 12, 2014 22.59 22.64 22.55 22.63 2,588,070 +0.05(+0.20%)
Jun 11, 2014 22.56 22.59 22.53 22.59 3,455,823 +0.01(+0.05%)
Jun 10, 2014 22.64 22.64 22.54 22.58 4,666,416 -0.05(-0.20%)
Jun 06, 2014 22.60 22.65 22.60 22.62 2,145,640 +0.05(+0.23%)
Jun 05, 2014 22.51 22.60 22.48 22.57 3,410,458 +0.04(+0.18%)
Jun 04, 2014 22.62 22.66 22.37 22.53 11,277,423 -0.08(-0.36%)
Jun 03, 2014 22.76 22.78 22.61 22.61 4,604,832 -0.16(-0.68%)
Jun 02, 2014 22.80 22.82 22.75 22.76 2,342,885 -0.02(-0.07%)
May 30, 2014 22.78 22.80 22.76 22.78 2,119,813 +0.00(+0.00%)
May 29, 2014 22.73 22.79 22.71 22.78 2,789,965 +0.06(+0.25%)
May 28, 2014 22.64 22.72 22.64 22.72 2,172,684 +0.05(+0.20%)
May 27, 2014 22.64 22.68 22.61 22.68 2,267,761 +0.07(+0.30%)
May 23, 2014 22.61 22.61 22.61 22.61 3,329,450 -0.03(-0.15%)
May 22, 2014 22.68 22.69 22.64 22.64 1,892,085 -0.03(-0.13%)
May 21, 2014 22.69 22.71 22.67 22.67 2,511,204 -0.01(-0.03%)
May 20, 2014 22.71 22.71 22.68 22.68 2,680,124 -0.01(-0.05%)
May 19, 2014 22.66 22.70 22.66 22.69 3,776,476 +0.02(+0.10%)
May 16, 2014 22.64 22.67 22.63 22.67 3,640,693 +0.03(+0.13%)
May 15, 2014 22.65 22.67 22.62 22.64 3,085,153 -0.01(-0.03%)
May 14, 2014 22.60 22.65 22.60 22.64 3,692,863 +0.05(+0.20%)
May 13, 2014 22.60 22.64 22.59 22.60 3,219,753 +0.01(+0.05%)
May 12, 2014 22.60 22.61 22.57 22.59 2,752,563 +0.01(+0.03%)
May 09, 2014 22.59 22.60 22.56 22.58 1,905,940 -0.01(-0.05%)
May 08, 2014 22.60 22.61 22.59 22.59 2,304,328 +0.01(+0.05%)
May 07, 2014 22.57 22.60 22.55 22.58 2,994,392 +0.02(+0.10%)
May 06, 2014 22.59 22.60 22.55 22.56 1,887,757 -0.03(-0.13%)
May 05, 2014 22.55 22.60 22.55 22.59 7,246,999 +0.03(+0.15%)
May 02, 2014 22.49 22.55 22.49 22.55 1,800,242 +0.03(+0.15%)
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.