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 23.02 23.03 22.90 22.90 5,131,309 -0.16(-0.70%)
Jul 30, 2014 23.13 23.13 23.06 23.06 3,707,571 -0.05(-0.20%)
Jul 29, 2014 23.11 23.13 23.10 23.11 1,426,031 +0.01(+0.05%)
Jul 28, 2014 23.10 23.12 23.09 23.10 1,795,774 -0.01(-0.03%)
Jul 25, 2014 23.09 23.12 23.08 23.10 1,515,521 +0.02(+0.10%)
Jul 24, 2014 23.08 23.09 23.04 23.08 1,857,603 +0.02(+0.10%)
Jul 23, 2014 23.05 23.08 23.04 23.06 2,082,321 +0.01(+0.05%)
Jul 22, 2014 23.08 23.09 23.01 23.05 2,726,097 -0.01(-0.05%)
Jul 21, 2014 23.09 23.12 23.05 23.06 2,348,663 -0.03(-0.15%)
Jul 18, 2014 22.98 23.11 22.98 23.09 4,213,292 +0.12(+0.50%)
Jul 17, 2014 23.12 23.13 22.97 22.98 3,279,786 -0.13(-0.55%)
Jul 16, 2014 23.14 23.16 23.06 23.10 2,395,720 -0.01(-0.03%)
Jul 15, 2014 23.15 23.15 23.09 23.11 1,821,437 -0.01(-0.05%)
Jul 14, 2014 23.17 23.18 23.11 23.12 2,805,496 -0.01(-0.03%)
Jul 11, 2014 23.03 23.13 23.00 23.13 7,128,881 +0.12(+0.50%)
Jul 10, 2014 22.99 23.03 22.97 23.01 2,234,138 -0.03(-0.15%)
Jul 09, 2014 23.03 23.05 23.02 23.05 1,988,870 +0.04(+0.18%)
Jul 08, 2014 22.99 23.01 22.98 23.01 1,954,542 +0.03(+0.15%)
Jul 07, 2014 23.00 23.02 22.96 22.97 2,033,189 -0.01(-0.03%)
Jul 03, 2014 23.04 22.98 22.98 22.98 1,867,943 -0.09(-0.38%)
Jul 02, 2014 23.07 23.07 23.04 23.06 3,464,010 +0.02(+0.08%)
Jul 01, 2014 23.04 23.07 22.99 23.05 3,292,203 +0.03(+0.13%)
Jun 30, 2014 23.04 23.06 23.01 23.02 4,164,558 +0.00(+0.00%)
Jun 27, 2014 22.98 23.02 22.98 23.02 2,376,992 +0.03(+0.15%)
Jun 26, 2014 22.94 22.99 22.94 22.98 3,039,961 +0.03(+0.15%)
Jun 25, 2014 22.91 22.95 22.89 22.95 2,445,009 +0.03(+0.15%)
Jun 24, 2014 22.91 22.94 22.91 22.91 2,443,380 +0.01(+0.02%)
Jun 23, 2014 22.92 22.93 22.88 22.91 2,325,530 +0.01(+0.05%)
Jun 20, 2014 22.89 22.90 22.86 22.89 1,948,397 +0.02(+0.08%)
Jun 19, 2014 22.87 22.89 22.85 22.88 2,570,191 +0.01(+0.05%)
Jun 18, 2014 22.83 22.87 22.80 22.87 3,814,563 +0.06(+0.25%)
Jun 17, 2014 22.74 22.81 22.73 22.81 3,041,173 +0.06(+0.28%)
Jun 16, 2014 22.74 22.78 22.73 22.74 3,134,543 +0.04(+0.18%)
Jun 13, 2014 22.73 22.74 22.69 22.70 3,257,491 -0.02(-0.10%)
Jun 12, 2014 22.68 22.74 22.65 22.73 2,577,281 +0.05(+0.20%)
Jun 11, 2014 22.65 22.69 22.62 22.68 3,441,417 +0.01(+0.05%)
Jun 10, 2014 22.73 22.74 22.64 22.67 4,646,963 -0.05(-0.20%)
Jun 06, 2014 22.69 22.74 22.69 22.72 2,136,696 +0.05(+0.23%)
Jun 05, 2014 22.60 22.70 22.58 22.66 3,396,240 +0.04(+0.18%)
Jun 04, 2014 22.72 22.75 22.47 22.62 11,230,411 -0.08(-0.36%)
Jun 03, 2014 22.86 22.88 22.70 22.70 4,585,636 -0.16(-0.68%)
Jun 02, 2014 22.89 22.91 22.85 22.86 2,333,118 -0.02(-0.07%)
May 30, 2014 22.88 22.90 22.85 22.88 2,110,976 +0.00(+0.00%)
May 29, 2014 22.82 22.88 22.80 22.88 2,778,334 +0.06(+0.25%)
May 28, 2014 22.73 22.82 22.73 22.82 2,163,627 +0.05(+0.20%)
May 27, 2014 22.73 22.77 22.71 22.77 2,258,307 +0.07(+0.30%)
May 23, 2014 22.71 22.70 22.70 22.70 3,315,570 -0.03(-0.15%)
May 22, 2014 22.78 22.79 22.74 22.74 1,884,198 -0.03(-0.13%)
May 21, 2014 22.79 22.81 22.76 22.77 2,500,736 -0.01(-0.03%)
May 20, 2014 22.80 22.80 22.77 22.77 2,668,951 -0.01(-0.05%)
May 19, 2014 22.76 22.80 22.76 22.78 3,760,733 +0.02(+0.10%)
May 16, 2014 22.73 22.76 22.72 22.76 3,625,516 +0.03(+0.13%)
May 15, 2014 22.75 22.76 22.72 22.73 3,072,291 -0.01(-0.03%)
May 14, 2014 22.70 22.74 22.69 22.74 3,677,468 +0.05(+0.20%)
May 13, 2014 22.70 22.73 22.68 22.69 3,206,330 +0.01(+0.05%)
May 12, 2014 22.70 22.70 22.67 22.68 2,741,088 +0.01(+0.03%)
May 09, 2014 22.69 22.70 22.65 22.67 1,897,994 -0.01(-0.05%)
May 08, 2014 22.70 22.71 22.68 22.69 2,294,722 +0.01(+0.05%)
May 07, 2014 22.67 22.70 22.65 22.67 2,981,909 +0.02(+0.10%)
May 06, 2014 22.69 22.70 22.65 22.65 1,879,888 -0.03(-0.13%)
May 05, 2014 22.64 22.69 22.64 22.68 7,216,788 +0.03(+0.15%)
May 02, 2014 22.58 22.65 22.58 22.65 1,792,737 +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.