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 29, 2011 38.72 38.75 38.31 38.70 3,439,111 -0.14(-0.36%)
Jul 28, 2011 38.92 38.99 38.83 38.84 1,353,673 -0.13(-0.33%)
Jul 27, 2011 39.18 39.19 38.95 38.97 1,453,224 -0.23(-0.59%)
Jul 26, 2011 39.22 39.28 39.15 39.20 1,999,437 +0.01(+0.03%)
Jul 25, 2011 39.28 39.30 39.18 39.19 1,617,521 -0.18(-0.46%)
Jul 22, 2011 39.35 39.37 39.34 39.37 828,734 +0.06(+0.15%)
Jul 21, 2011 39.16 39.33 39.13 39.31 1,885,605 +0.16(+0.41%)
Jul 20, 2011 39.13 39.16 39.09 39.15 1,489,020 +0.07(+0.18%)
Jul 19, 2011 39.10 39.12 38.92 39.08 2,205,401 +0.04(+0.11%)
Jul 18, 2011 39.28 39.28 38.95 39.04 1,805,941 -0.26(-0.67%)
Jul 15, 2011 39.33 39.35 39.19 39.30 1,344,957 +0.04(+0.10%)
Jul 14, 2011 39.35 39.38 39.25 39.26 1,155,239 -0.09(-0.23%)
Jul 13, 2011 39.28 39.37 39.26 39.35 1,255,368 +0.12(+0.31%)
Jul 12, 2011 39.33 39.38 39.18 39.23 1,845,402 -0.13(-0.33%)
Jul 11, 2011 39.47 39.49 39.33 39.36 1,397,456 -0.19(-0.48%)
Jul 08, 2011 39.55 39.55 39.44 39.55 1,139,056 -0.02(-0.05%)
Jul 07, 2011 39.58 39.59 39.52 39.57 1,389,394 +0.08(+0.20%)
Jul 06, 2011 39.49 39.51 39.41 39.49 1,596,747 -0.03(-0.08%)
Jul 05, 2011 39.49 39.55 39.46 39.52 1,013,444 +0.05(+0.13%)
Jul 01, 2011 39.43 39.63 39.42 39.47 1,816,507 -0.19(-0.48%)
Jun 30, 2011 39.55 39.68 39.52 39.66 1,514,655 +0.16(+0.41%)
Jun 29, 2011 39.52 39.54 39.46 39.50 1,197,015 +0.06(+0.15%)
Jun 28, 2011 39.24 39.44 39.24 39.44 1,672,461 +0.25(+0.64%)
Jun 27, 2011 39.27 39.27 39.19 39.19 1,699,167 -0.03(-0.08%)
Jun 24, 2011 39.29 39.33 39.18 39.22 940,544 -0.05(-0.13%)
Jun 23, 2011 39.16 39.28 39.15 39.27 1,556,591 -0.01(-0.03%)
Jun 22, 2011 39.24 39.33 39.23 39.28 995,157 +0.03(+0.08%)
Jun 21, 2011 39.28 39.33 39.15 39.25 1,583,297 +0.11(+0.28%)
Jun 20, 2011 39.10 39.15 39.08 39.14 1,053,207 +0.04(+0.09%)
Jun 17, 2011 38.92 39.12 38.91 39.10 1,397,200 +0.24(+0.63%)
Jun 16, 2011 39.23 39.24 38.86 38.86 1,902,522 -0.37(-0.94%)
Jun 15, 2011 39.26 39.38 39.22 39.23 1,002,957 -0.15(-0.38%)
Jun 14, 2011 39.31 39.43 39.27 39.38 1,034,670 +0.11(+0.28%)
Jun 13, 2011 39.30 39.34 39.25 39.27 740,789 -0.03(-0.08%)
Jun 10, 2011 39.38 39.38 39.20 39.30 1,188,092 -0.06(-0.15%)
Jun 09, 2011 39.53 39.53 39.29 39.36 1,377,287 -0.03(-0.08%)
Jun 08, 2011 39.51 39.53 39.36 39.39 1,634,895 -0.12(-0.30%)
Jun 07, 2011 39.61 39.61 39.50 39.51 986,092 +0.00(+0.00%)
Jun 06, 2011 39.63 39.66 39.51 39.51 1,165,134 -0.10(-0.25%)
Jun 03, 2011 39.64 39.67 39.48 39.61 1,366,634 -0.42(-1.05%)
May 24, 2011 40.08 40.10 39.99 40.03 1,745,271 +0.00(+0.00%)
May 23, 2011 39.98 40.04 39.95 40.03 1,940,719 -0.06(-0.15%)
May 20, 2011 40.12 40.15 40.06 40.09 1,658,687 -0.03(-0.07%)
May 19, 2011 40.08 40.12 40.07 40.12 1,252,992 +0.03(+0.07%)
May 18, 2011 40.10 40.11 40.04 40.09 1,399,477 -0.01(-0.02%)
May 17, 2011 40.00 40.10 40.00 40.10 1,422,632 +0.05(+0.11%)
May 16, 2011 40.10 40.12 40.04 40.05 1,031,866 -0.05(-0.14%)
May 13, 2011 40.12 40.12 40.05 40.11 1,172,403 +0.05(+0.12%)
May 12, 2011 40.00 40.07 39.96 40.06 1,056,060 +0.04(+0.10%)
May 11, 2011 40.01 40.03 39.96 40.02 1,210,518 +0.02(+0.05%)
May 10, 2011 39.92 40.00 39.90 40.00 1,647,256 +0.10(+0.25%)
May 09, 2011 39.89 39.92 39.85 39.90 1,173,602 +0.08(+0.20%)
May 06, 2011 39.95 39.95 39.81 39.82 1,025,880 +0.05(+0.13%)
May 05, 2011 39.80 39.88 39.76 39.77 1,225,364 -0.10(-0.25%)
May 04, 2011 39.83 39.87 39.75 39.87 893,623 +0.04(+0.10%)
May 03, 2011 39.79 39.85 39.77 39.83 924,588 +0.05(+0.13%)
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.