iShares Preferred and Income Securities ETF (PFF)

31.23
+0.14 (0.45%)
NASDAQ· Last Trade: Jun 21st, 3:06 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Preferred and Income Securities ETF (PFF)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202631.2231.2531.1031.232,554,48731.23
6/17/202631.2031.3031.0831.094,750,35931.09
6/16/202631.2231.3131.1531.193,294,44531.19
6/15/202631.1531.3231.1531.302,512,10531.30
6/12/202630.9231.1030.9031.072,127,06131.07
6/11/202630.8031.0330.7531.023,873,37731.02
6/10/202630.7630.9530.7330.774,376,33230.77
6/09/202630.9831.1130.7030.893,769,29630.89
6/08/202631.0231.1130.9230.972,778,79730.97
6/05/202631.1531.2330.8330.914,931,47730.91
6/04/202631.2631.3631.2331.253,561,01231.25
6/03/202631.3831.4031.1831.232,921,65931.23
6/02/202631.4331.5431.3531.443,750,72931.44
6/01/202631.3731.4731.2931.402,125,36431.40
5/29/202631.4831.6531.4731.561,672,84131.56
5/28/202631.3731.5131.3331.502,015,01431.50
5/27/202631.3431.3931.2831.391,535,61231.39
5/26/202631.3031.3731.2831.341,920,23531.34
5/22/202631.1531.2431.1031.242,699,11631.24
5/21/202631.1131.1830.9831.134,075,66831.13
5/20/202631.0031.2130.9531.113,399,16131.11
5/19/202631.0931.0930.9330.973,081,75030.97
5/18/202631.2531.2731.0831.162,609,73931.16
5/15/202631.3631.4431.2331.233,215,34731.23
5/14/202631.6031.6631.5331.601,932,79231.60
5/13/202631.5031.6231.5031.581,961,89331.58
5/12/202631.5531.6731.4631.572,212,94631.57
5/11/202631.6631.7931.6631.682,307,29531.68
5/08/202631.5731.7331.5531.722,586,51931.72
5/07/202631.5431.6731.5231.522,998,22631.52
5/06/202631.5331.6131.5331.612,729,02931.61
5/05/202631.3131.4731.3131.452,057,17931.45
5/04/202631.3731.4431.2331.263,650,24631.26
5/01/202631.3731.4831.3431.412,387,71231.41
4/30/202631.2131.4831.2031.452,522,08931.31
4/29/202631.2331.3031.1531.172,495,95331.03
4/28/202631.4131.4431.2731.292,327,65031.15
4/27/202631.4331.5331.4231.491,291,09731.35
4/24/202631.5431.5531.4331.522,042,72631.38
4/23/202631.4831.5931.3331.492,876,65931.35
4/22/202631.3531.5431.3231.512,995,56631.37
4/21/202631.4131.4631.2431.242,230,59631.10
4/20/202631.4331.4531.3331.442,243,49931.30
4/17/202631.4331.5531.4231.462,050,23931.32
4/16/202631.3231.4031.2431.332,202,87231.19
4/15/202631.2431.3731.2431.362,479,64831.22
4/14/202630.9631.2730.9631.256,409,22031.11
4/13/202630.7131.0030.7130.992,611,35530.85
4/10/202630.8330.8530.7530.791,741,00730.65
4/09/202630.6730.8430.6630.842,801,76530.70
4/08/202630.7030.8230.6630.743,230,79830.60
4/07/202630.5030.5030.2630.473,579,54930.33
4/06/202630.4230.5430.3630.503,554,29330.36
4/02/202630.2530.4530.1830.432,945,78630.29
4/01/202630.3330.4330.2530.382,694,21230.24
3/31/202630.1730.4630.1730.325,005,64130.04
3/30/202630.2230.3430.1030.123,396,58329.85
3/27/202630.2830.3630.1430.163,169,46329.89
3/26/202630.4630.5930.3630.384,038,10130.10
3/25/202630.5430.6630.5430.612,685,34830.33
3/24/202630.3730.5530.3330.443,622,23030.16
3/23/202630.3530.6130.3530.454,944,33630.17