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 (%)
Feb 29, 2016 38.33 38.46 38.26 38.32 2,659,765 +0.11(+0.29%)
Feb 26, 2016 38.31 38.34 38.16 38.21 1,819,898 +0.01(+0.03%)
Feb 25, 2016 37.85 38.21 37.85 38.20 1,993,034 +0.27(+0.71%)
Feb 24, 2016 37.74 37.94 37.57 37.93 2,870,119 +0.09(+0.24%)
Feb 23, 2016 37.80 37.86 37.64 37.84 2,080,008 +0.05(+0.13%)
Feb 22, 2016 38.00 38.05 37.79 37.79 2,842,175 -0.08(-0.21%)
Feb 19, 2016 37.77 37.89 37.61 37.87 2,402,491 +0.06(+0.16%)
Feb 18, 2016 37.82 37.85 37.66 37.81 4,266,105 +0.18(+0.48%)
Feb 17, 2016 37.47 37.74 37.42 37.63 3,951,660 +0.42(+1.13%)
Feb 16, 2016 36.83 37.32 36.83 37.21 3,788,998 +0.64(+1.75%)
Feb 12, 2016 36.51 36.57 36.57 36.57 4,655,300 +0.31(+0.85%)
Feb 11, 2016 36.49 36.79 35.89 36.26 9,658,194 -0.80(-2.16%)
Feb 10, 2016 37.12 37.33 36.96 37.06 3,049,731 +0.23(+0.62%)
Feb 09, 2016 36.81 36.99 36.34 36.83 7,451,605 -0.33(-0.89%)
Feb 08, 2016 37.79 37.79 37.04 37.16 7,660,702 -0.72(-1.90%)
Feb 05, 2016 38.12 38.14 37.83 37.88 4,041,197 -0.24(-0.63%)
Feb 04, 2016 38.24 38.26 38.05 38.12 2,327,229 -0.14(-0.37%)
Feb 03, 2016 38.37 38.40 38.16 38.26 3,781,308 -0.06(-0.16%)
Feb 02, 2016 38.36 38.38 38.28 38.32 3,714,624 -0.10(-0.26%)
Feb 01, 2016 38.33 38.43 38.20 38.42 2,412,321 -0.05(-0.13%)
Jan 29, 2016 38.33 38.49 38.27 38.47 3,104,682 +0.23(+0.60%)
Jan 28, 2016 38.30 38.36 38.18 38.24 2,654,734 +0.06(+0.16%)
Jan 27, 2016 38.24 38.28 38.11 38.18 2,930,861 +0.10(+0.26%)
Jan 26, 2016 38.06 38.18 38.05 38.08 2,798,362 +0.04(+0.11%)
Jan 25, 2016 38.26 38.26 38.00 38.04 2,518,440 -0.17(-0.44%)
Jan 22, 2016 38.20 38.30 38.15 38.21 2,677,700 +0.20(+0.53%)
Jan 21, 2016 37.97 38.15 37.82 38.01 2,984,605 +0.07(+0.18%)
Jan 20, 2016 38.05 38.10 37.48 37.94 5,750,647 -0.23(-0.60%)
Jan 19, 2016 38.32 38.37 38.15 38.17 5,116,677 -0.05(-0.13%)
Jan 15, 2016 38.20 38.22 38.22 38.22 4,135,700 -0.15(-0.39%)
Jan 14, 2016 38.43 38.50 38.21 38.37 1,894,806 +0.02(+0.05%)
Jan 13, 2016 38.66 38.71 38.35 38.35 2,210,825 -0.25(-0.65%)
Jan 12, 2016 38.71 38.79 38.53 38.60 1,677,642 -0.03(-0.08%)
Jan 11, 2016 38.85 38.89 38.59 38.63 2,027,834 -0.21(-0.54%)
Jan 08, 2016 38.75 38.89 38.75 38.84 1,845,162 +0.11(+0.28%)
Jan 07, 2016 38.75 38.90 38.67 38.73 2,448,064 -0.25(-0.64%)
Jan 06, 2016 38.96 39.03 38.80 38.98 2,909,002 -0.09(-0.23%)
Jan 05, 2016 39.08 39.19 39.03 39.07 3,194,390 +0.04(+0.10%)
Jan 04, 2016 38.71 39.04 38.60 39.03 3,764,999 +0.18(+0.46%)
Dec 31, 2015 38.86 38.85 38.85 38.85 1,923,900 -0.03(-0.08%)
Dec 30, 2015 38.82 38.89 38.76 38.88 1,955,471 +0.10(+0.26%)
Dec 29, 2015 38.71 39.00 38.68 38.78 2,295,930 +0.11(+0.28%)
Dec 28, 2015 38.64 38.70 38.53 38.67 3,818,615 +0.00(+0.00%)
Dec 24, 2015 38.58 38.67 38.67 38.67 1,152,700 -0.19(-0.49%)
Dec 23, 2015 38.73 38.88 38.70 38.86 1,719,218 +0.18(+0.47%)
Dec 22, 2015 38.64 38.75 38.59 38.68 2,149,220 +0.10(+0.26%)
Dec 21, 2015 38.50 38.61 38.50 38.58 1,898,505 +0.15(+0.39%)
Dec 18, 2015 38.50 38.54 38.42 38.43 1,682,961 -0.05(-0.13%)
Dec 17, 2015 38.41 38.52 38.37 38.48 1,986,475 +0.16(+0.42%)
Dec 16, 2015 38.14 38.38 38.10 38.32 2,409,106 +0.25(+0.66%)
Dec 15, 2015 37.92 38.19 37.90 38.07 4,383,032 +0.27(+0.71%)
Dec 14, 2015 38.47 38.49 37.77 37.80 8,624,946 -0.68(-1.77%)
Dec 11, 2015 38.70 38.72 38.48 38.48 2,081,037 -0.24(-0.62%)
Dec 10, 2015 38.76 38.80 38.71 38.72 1,171,585 -0.03(-0.08%)
Dec 09, 2015 38.78 38.85 38.71 38.75 1,740,235 -0.03(-0.08%)
Dec 08, 2015 38.83 38.87 38.75 38.78 1,661,513 -0.08(-0.21%)
Dec 07, 2015 39.04 39.04 38.86 38.86 1,942,995 -0.16(-0.41%)
Dec 04, 2015 38.95 39.07 38.95 39.02 1,480,206 +0.06(+0.15%)
Dec 03, 2015 39.11 39.12 38.94 38.96 3,161,977 -0.15(-0.38%)
Dec 02, 2015 39.27 39.28 39.11 39.11 1,445,141 -0.18(-0.46%)
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.