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 (%)
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%)
May 01, 2014 22.63 22.63 22.58 22.61 3,116,812 +0.02(+0.08%)
Apr 30, 2014 22.54 22.59 22.53 22.59 3,831,567 +0.07(+0.33%)
Apr 29, 2014 22.50 22.53 22.48 22.52 2,305,904 +0.05(+0.23%)
Apr 28, 2014 22.43 22.49 22.42 22.47 3,033,010 +0.05(+0.23%)
Apr 25, 2014 22.38 22.42 22.37 22.42 2,267,908 +0.05(+0.20%)
Apr 24, 2014 22.37 22.38 22.34 22.37 1,752,990 +0.03(+0.15%)
Apr 23, 2014 22.37 22.38 22.34 22.34 2,374,812 -0.01(-0.05%)
Apr 22, 2014 22.32 22.35 22.31 22.35 3,979,672 +0.05(+0.20%)
Apr 21, 2014 22.29 22.33 22.29 22.30 1,926,870 -0.03(-0.15%)
Apr 17, 2014 22.34 22.34 22.34 22.34 4,157,557 -0.01(-0.03%)
Apr 16, 2014 22.34 22.37 22.32 22.34 2,144,176 +0.01(+0.03%)
Apr 15, 2014 22.31 22.34 22.28 22.34 3,209,847 +0.05(+0.21%)
Apr 14, 2014 22.31 22.33 22.26 22.29 1,438,429 +0.01(+0.05%)
Apr 11, 2014 22.28 22.29 22.26 22.28 1,716,629 +0.02(+0.08%)
Apr 10, 2014 22.31 22.34 22.26 22.26 2,318,462 -0.02(-0.08%)
Apr 09, 2014 22.25 22.31 22.25 22.28 3,454,879 +0.04(+0.18%)
Apr 08, 2014 22.25 22.26 22.22 22.24 2,129,176 +0.01(+0.05%)
Apr 07, 2014 22.26 22.30 22.21 22.23 2,940,228 -0.02(-0.08%)
Apr 04, 2014 22.25 22.27 22.23 22.25 3,681,532 +0.02(+0.10%)
Apr 03, 2014 22.26 22.26 22.22 22.22 1,908,471 -0.02(-0.08%)
Apr 02, 2014 22.30 22.32 22.23 22.24 3,056,377 -0.03(-0.15%)
Apr 01, 2014 22.19 22.29 22.18 22.27 5,243,110 +0.09(+0.40%)
Mar 31, 2014 22.20 22.21 22.17 22.19 3,301,793 +0.03(+0.15%)
Mar 28, 2014 22.12 22.16 22.12 22.15 1,462,411 +0.02(+0.10%)
Mar 27, 2014 22.11 22.14 22.10 22.13 1,747,560 +0.02(+0.09%)
Mar 26, 2014 22.12 22.14 22.11 22.11 1,741,211 -0.01(-0.04%)
Mar 25, 2014 22.14 22.14 22.10 22.12 4,107,958 +0.00(+0.00%)
Mar 24, 2014 22.11 22.15 22.07 22.12 3,878,792 +0.03(+0.13%)
Mar 21, 2014 22.06 22.10 22.03 22.09 1,160,171 +0.06(+0.26%)
Mar 20, 2014 22.03 22.05 21.99 22.03 1,544,594 +0.01(+0.05%)
Mar 19, 2014 22.06 22.10 22.02 22.02 2,375,190 -0.05(-0.21%)
Mar 18, 2014 22.06 22.08 22.04 22.07 4,376,838 +0.03(+0.13%)
Mar 17, 2014 21.98 22.05 21.98 22.04 2,558,536 +0.07(+0.31%)
Mar 14, 2014 21.88 21.99 21.88 21.97 1,605,369 +0.06(+0.29%)
Mar 13, 2014 21.88 21.94 21.86 21.91 1,484,642 +0.05(+0.23%)
Mar 12, 2014 21.82 21.86 21.78 21.86 1,134,171 +0.04(+0.18%)
Mar 11, 2014 21.80 21.83 21.78 21.82 1,436,003 +0.01(+0.05%)
Mar 10, 2014 21.80 21.82 21.79 21.81 1,062,858 +0.01(+0.03%)
Mar 07, 2014 21.85 21.85 21.78 21.80 1,510,084 -0.05(-0.21%)
Mar 06, 2014 21.83 21.86 21.83 21.85 1,242,515 +0.03(+0.16%)
Mar 05, 2014 21.83 21.85 21.80 21.81 1,675,245 -0.02(-0.10%)
Mar 04, 2014 21.83 21.85 21.80 21.83 2,747,980 +0.05(+0.21%)
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.