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 31, 2012 19.43 19.44 19.30 19.37 3,285,266 -0.05(-0.26%)
May 30, 2012 19.41 19.49 19.39 19.42 5,714,909 -0.12(-0.60%)
May 29, 2012 19.47 19.55 19.44 19.54 8,958,237 +0.10(+0.52%)
May 25, 2012 19.41 19.45 19.37 19.44 3,656,423 +0.04(+0.21%)
May 24, 2012 19.39 19.42 19.33 19.40 5,989,487 +0.08(+0.39%)
May 23, 2012 19.29 19.36 19.12 19.32 4,581,313 +0.01(+0.05%)
May 22, 2012 19.21 19.36 19.20 19.31 4,558,003 +0.20(+1.03%)
May 21, 2012 18.85 19.14 18.85 19.11 4,247,668 +0.29(+1.53%)
May 18, 2012 19.06 19.10 18.83 18.83 4,694,387 -0.18(-0.96%)
May 17, 2012 19.30 19.32 19.01 19.01 5,625,979 -0.31(-1.60%)
May 16, 2012 19.37 19.41 19.27 19.32 4,847,578 -0.02(-0.10%)
May 15, 2012 19.35 19.43 19.34 19.34 2,382,094 -0.05(-0.26%)
May 14, 2012 19.47 19.49 19.39 19.39 2,267,261 -0.14(-0.70%)
May 11, 2012 19.57 19.60 19.52 19.52 2,735,851 -0.08(-0.41%)
May 10, 2012 19.61 19.64 19.60 19.61 1,927,093 +0.01(+0.05%)
May 09, 2012 19.60 19.62 19.54 19.60 4,042,878 -0.05(-0.26%)
May 08, 2012 19.63 19.65 19.58 19.65 5,957,003 +0.00(+0.00%)
May 07, 2012 19.56 19.65 19.55 19.65 3,142,407 +0.02(+0.10%)
May 04, 2012 19.61 19.63 19.60 19.63 1,698,387 +0.00(+0.00%)
May 03, 2012 19.61 19.63 19.60 19.63 2,254,850 +0.03(+0.13%)
May 02, 2012 19.63 19.63 19.60 19.60 2,491,572 -0.03(-0.15%)
May 01, 2012 19.61 19.64 19.60 19.63 3,590,354 +0.03(+0.15%)
Apr 30, 2012 19.60 19.61 19.59 19.60 3,008,581 +0.02(+0.10%)
Apr 27, 2012 19.56 19.59 19.55 19.58 2,231,561 +0.05(+0.23%)
Apr 26, 2012 19.55 19.57 19.49 19.54 3,218,867 +0.01(+0.03%)
Apr 25, 2012 19.51 19.54 19.50 19.53 3,213,728 +0.06(+0.28%)
Apr 24, 2012 19.46 19.50 19.44 19.48 2,583,609 +0.03(+0.16%)
Apr 23, 2012 19.40 19.45 19.38 19.45 2,064,681 +0.03(+0.13%)
Apr 20, 2012 19.51 19.54 19.42 19.42 2,104,582 -0.06(-0.28%)
Apr 19, 2012 19.53 19.55 19.46 19.48 2,544,617 -0.03(-0.13%)
Apr 18, 2012 19.53 19.56 19.48 19.50 2,082,684 -0.05(-0.26%)
Apr 17, 2012 19.56 19.57 19.51 19.55 4,528,146 +0.03(+0.13%)
Apr 16, 2012 19.52 19.53 19.47 19.53 2,368,992 +0.04(+0.21%)
Apr 13, 2012 19.48 19.50 19.43 19.49 1,234,157 -0.02(-0.08%)
Apr 12, 2012 19.38 19.52 19.36 19.50 1,213,932 +0.17(+0.86%)
Apr 11, 2012 19.41 19.44 19.33 19.34 4,217,595 -0.04(-0.21%)
Apr 10, 2012 19.50 19.50 19.35 19.38 3,590,137 -0.12(-0.59%)
Apr 09, 2012 19.45 19.50 19.43 19.49 1,625,036 -0.04(-0.18%)
Apr 05, 2012 19.50 19.54 19.49 19.53 1,415,779 +0.03(+0.15%)
Apr 04, 2012 19.53 19.54 19.49 19.50 1,808,727 -0.08(-0.41%)
Apr 03, 2012 19.58 19.59 19.55 19.58 2,675,159 +0.01(+0.03%)
Apr 02, 2012 19.56 19.60 19.54 19.57 2,887,273 +0.01(+0.07%)
Mar 30, 2012 19.56 19.59 19.53 19.56 2,984,211 +0.03(+0.15%)
Mar 29, 2012 19.54 19.57 19.51 19.53 2,808,424 -0.06(-0.28%)
Mar 28, 2012 19.56 19.59 19.55 19.58 2,747,086 +0.02(+0.08%)
Mar 27, 2012 19.59 19.59 19.57 19.57 3,493,384 -0.02(-0.08%)
Mar 26, 2012 19.55 19.61 19.55 19.58 1,790,991 +0.04(+0.18%)
Mar 23, 2012 19.53 19.56 19.51 19.55 2,140,828 +0.03(+0.13%)
Mar 22, 2012 19.51 19.54 19.50 19.52 1,875,918 -0.02(-0.08%)
Mar 21, 2012 19.56 19.58 19.51 19.54 3,404,187 +0.01(+0.05%)
Mar 20, 2012 19.53 19.57 19.51 19.53 2,212,094 -0.03(-0.16%)
Mar 19, 2012 19.56 19.59 19.54 19.56 2,866,592 +0.00(+0.01%)
Mar 16, 2012 19.55 19.57 19.52 19.56 1,385,042 +0.04(+0.20%)
Mar 15, 2012 19.58 19.65 19.51 19.52 2,160,761 -0.06(-0.28%)
Mar 14, 2012 19.65 19.66 19.55 19.57 2,901,565 -0.07(-0.36%)
Mar 13, 2012 19.59 19.64 19.58 19.64 3,907,520 +0.07(+0.33%)
Mar 12, 2012 19.52 19.58 19.52 19.58 3,206,440 +0.05(+0.26%)
Mar 09, 2012 19.51 19.55 19.51 19.53 2,143,289 +0.04(+0.18%)
Mar 08, 2012 19.47 19.50 19.45 19.49 3,352,280 +0.11(+0.54%)
Mar 07, 2012 19.40 19.43 19.36 19.39 2,153,852 +0.04(+0.18%)
Mar 06, 2012 19.43 19.45 19.31 19.35 3,028,724 -0.17(-0.85%)
Mar 05, 2012 19.58 19.59 19.51 19.52 1,821,958 -0.07(-0.33%)
Mar 02, 2012 19.55 19.58 19.54 19.58 2,769,450 +0.04(+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.