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 (%)
Sep 30, 2015 38.56 38.70 38.56 38.60 2,383,907 +0.13(+0.34%)
Sep 29, 2015 38.64 38.67 38.45 38.47 2,137,978 -0.16(-0.41%)
Sep 28, 2015 38.88 38.99 38.57 38.63 2,176,023 -0.27(-0.69%)
Sep 25, 2015 38.90 38.93 38.83 38.90 2,638,830 +0.01(+0.03%)
Sep 24, 2015 38.82 38.90 38.79 38.89 2,239,118 +0.09(+0.23%)
Sep 23, 2015 38.83 38.85 38.80 38.80 826,702 +0.00(+0.00%)
Sep 22, 2015 38.82 38.85 38.77 38.80 1,137,450 -0.06(-0.15%)
Sep 21, 2015 38.89 38.94 38.85 38.86 1,689,791 +0.00(+0.00%)
Sep 18, 2015 38.88 38.93 38.81 38.86 2,663,826 -0.09(-0.23%)
Sep 17, 2015 38.88 39.06 38.80 38.95 2,051,498 +0.07(+0.18%)
Sep 16, 2015 38.79 38.89 38.76 38.88 1,103,502 +0.11(+0.28%)
Sep 15, 2015 38.82 38.83 38.76 38.77 899,617 -0.05(-0.13%)
Sep 14, 2015 38.83 38.84 38.78 38.82 785,790 -0.03(-0.08%)
Sep 11, 2015 38.83 38.85 38.78 38.85 869,600 +0.03(+0.08%)
Sep 10, 2015 38.85 38.87 38.82 38.82 1,093,591 -0.05(-0.13%)
Sep 09, 2015 38.98 38.98 38.85 38.87 1,435,853 -0.07(-0.18%)
Sep 08, 2015 38.91 38.95 38.86 38.94 1,758,919 +0.08(+0.21%)
Sep 04, 2015 38.80 38.86 38.86 38.86 1,358,700 -0.02(-0.05%)
Sep 03, 2015 38.84 38.91 38.82 38.88 1,274,417 +0.05(+0.13%)
Sep 02, 2015 38.82 38.85 38.72 38.83 1,636,240 +0.10(+0.26%)
Sep 01, 2015 38.71 38.86 38.71 38.73 2,391,923 -0.31(-0.79%)
Aug 31, 2015 39.11 39.16 39.02 39.04 1,802,353 -0.06(-0.15%)
Aug 28, 2015 38.99 39.12 38.97 39.10 1,916,489 +0.10(+0.26%)
Aug 27, 2015 38.82 39.00 38.80 39.00 3,624,075 +0.27(+0.70%)
Aug 26, 2015 38.68 38.74 38.55 38.73 2,864,871 +0.23(+0.60%)
Aug 25, 2015 38.72 38.76 38.50 38.50 5,957,656 +0.24(+0.63%)
Aug 24, 2015 38.52 38.68 32.32 38.26 10,050,820 -0.75(-1.92%)
Aug 21, 2015 39.19 39.21 39.01 39.01 2,527,407 -0.20(-0.51%)
Aug 20, 2015 39.28 39.29 39.21 39.21 1,654,990 -0.07(-0.18%)
Aug 19, 2015 39.36 39.38 39.28 39.28 1,902,419 -0.09(-0.23%)
Aug 18, 2015 39.42 39.44 39.36 39.37 1,149,872 -0.06(-0.15%)
Aug 17, 2015 39.41 39.44 39.39 39.43 1,427,242 +0.01(+0.03%)
Aug 14, 2015 39.42 39.43 39.36 39.42 879,516 +0.01(+0.03%)
Aug 13, 2015 39.41 39.44 39.37 39.41 1,258,831 -0.03(-0.08%)
Aug 12, 2015 39.43 39.44 39.34 39.44 1,978,489 +0.00(+0.00%)
Aug 11, 2015 39.41 39.44 39.37 39.44 1,745,917 +0.00(+0.00%)
Aug 10, 2015 39.34 39.44 39.28 39.44 2,672,019 +0.14(+0.36%)
Aug 07, 2015 39.33 39.37 39.27 39.30 1,264,148 -0.03(-0.08%)
Aug 06, 2015 39.35 39.36 39.28 39.33 2,230,341 -0.02(-0.05%)
Aug 05, 2015 39.32 39.42 39.30 39.35 1,305,098 +0.03(+0.08%)
Aug 04, 2015 39.37 39.41 39.28 39.32 1,374,299 -0.22(-0.56%)
Aug 03, 2015 39.52 39.56 39.50 39.54 1,956,757 +0.02(+0.05%)
Jul 31, 2015 39.48 39.52 39.47 39.52 1,536,043 +0.08(+0.20%)
Jul 30, 2015 39.42 39.45 39.40 39.44 1,617,692 +0.05(+0.13%)
Jul 29, 2015 39.41 39.44 39.32 39.39 1,850,922 -0.03(-0.08%)
Jul 28, 2015 39.32 39.43 39.28 39.42 1,966,361 +0.13(+0.33%)
Jul 27, 2015 39.30 39.34 39.26 39.29 1,452,162 -0.04(-0.10%)
Jul 24, 2015 39.35 39.35 39.27 39.33 1,018,843 -0.03(-0.08%)
Jul 23, 2015 39.39 39.41 39.32 39.36 1,661,755 -0.03(-0.08%)
Jul 22, 2015 39.52 39.52 39.38 39.39 1,327,591 -0.11(-0.28%)
Jul 21, 2015 39.52 39.52 39.43 39.50 1,286,313 -0.02(-0.05%)
Jul 20, 2015 39.53 39.54 39.50 39.52 1,423,230 +0.02(+0.05%)
Jul 17, 2015 39.50 39.53 39.41 39.50 2,742,507 -0.01(-0.03%)
Jul 16, 2015 39.39 39.51 39.37 39.51 3,439,712 +0.17(+0.43%)
Jul 15, 2015 39.28 39.37 39.25 39.34 1,900,068 +0.09(+0.23%)
Jul 14, 2015 39.23 39.25 39.19 39.25 1,068,678 +0.06(+0.15%)
Jul 13, 2015 39.11 39.26 39.10 39.19 3,158,759 +0.12(+0.31%)
Jul 10, 2015 39.01 39.10 39.01 39.07 1,243,106 +0.07(+0.18%)
Jul 09, 2015 39.03 39.05 38.99 39.00 1,467,319 +0.10(+0.26%)
Jul 08, 2015 39.01 39.06 38.88 38.90 3,422,781 -0.16(-0.41%)
Jul 07, 2015 39.09 39.11 38.97 39.06 2,034,743 +0.03(+0.08%)
Jul 06, 2015 39.09 39.13 39.03 39.03 1,398,121 -0.07(-0.18%)
Jul 02, 2015 39.10 39.10 39.10 39.10 1,122,100 -0.12(-0.31%)
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.