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 (%)
Aug 30, 2013 20.46 20.53 20.45 20.49 4,088,680 +0.03(+0.16%)
Aug 29, 2013 20.40 20.50 20.39 20.46 2,809,952 +0.01(+0.05%)
Aug 28, 2013 20.36 20.49 20.36 20.45 2,619,372 +0.05(+0.24%)
Aug 27, 2013 20.27 20.45 20.26 20.40 2,715,710 -0.03(-0.13%)
Aug 26, 2013 20.49 20.55 20.43 20.43 3,860,742 -0.05(-0.24%)
Aug 23, 2013 20.26 20.48 20.26 20.48 4,172,518 +0.18(+0.91%)
Aug 22, 2013 20.16 20.30 20.14 20.29 4,172,594 +0.16(+0.78%)
Aug 21, 2013 20.07 20.23 20.01 20.14 6,640,583 +0.01(+0.03%)
Aug 20, 2013 20.09 20.17 19.97 20.13 7,006,197 +0.10(+0.51%)
Aug 19, 2013 20.22 20.24 20.02 20.03 5,761,393 -0.23(-1.15%)
Aug 16, 2013 20.37 20.38 20.24 20.26 5,343,126 -0.10(-0.50%)
Aug 15, 2013 20.40 20.41 20.33 20.36 5,949,700 -0.15(-0.74%)
Aug 14, 2013 20.63 20.69 20.51 20.51 4,723,414 -0.16(-0.76%)
Aug 13, 2013 20.69 20.73 20.66 20.67 3,096,559 -0.08(-0.36%)
Aug 12, 2013 20.70 20.78 20.69 20.75 2,439,989 +0.05(+0.23%)
Aug 09, 2013 20.61 20.74 20.59 20.70 2,709,409 +0.01(+0.03%)
Aug 08, 2013 20.76 20.76 20.68 20.69 4,907,401 -0.02(-0.08%)
Aug 07, 2013 20.68 20.76 20.63 20.71 4,286,671 -0.02(-0.08%)
Aug 06, 2013 20.77 20.80 20.71 20.73 4,421,505 -0.08(-0.36%)
Aug 05, 2013 20.83 20.85 20.77 20.80 3,283,537 -0.03(-0.16%)
Aug 02, 2013 20.89 20.89 20.80 20.83 4,744,649 +0.02(+0.08%)
Aug 01, 2013 21.00 21.00 20.80 20.82 6,085,151 -0.13(-0.64%)
Jul 31, 2013 20.78 20.95 20.71 20.95 5,860,962 +0.11(+0.54%)
Jul 30, 2013 20.89 20.90 20.84 20.84 5,042,862 -0.01(-0.03%)
Jul 29, 2013 20.95 20.96 20.84 20.84 4,356,047 -0.12(-0.59%)
Jul 26, 2013 20.90 20.99 20.90 20.97 2,764,224 +0.04(+0.21%)
Jul 25, 2013 20.98 20.99 20.88 20.92 4,293,123 -0.11(-0.51%)
Jul 24, 2013 21.08 21.09 20.98 21.03 2,694,224 -0.08(-0.36%)
Jul 23, 2013 21.07 21.13 21.05 21.11 4,395,353 +0.05(+0.26%)
Jul 22, 2013 21.08 21.11 21.05 21.05 2,169,691 -0.08(-0.36%)
Jul 19, 2013 21.03 21.15 21.02 21.13 4,707,969 +0.09(+0.43%)
Jul 18, 2013 21.05 21.09 21.02 21.04 2,865,150 -0.01(-0.04%)
Jul 17, 2013 21.04 21.11 21.03 21.05 3,891,269 +0.05(+0.25%)
Jul 16, 2013 21.02 21.04 20.98 20.99 3,746,461 -0.05(-0.26%)
Jul 15, 2013 20.97 21.05 20.97 21.05 2,031,112 +0.08(+0.36%)
Jul 12, 2013 21.00 21.05 20.96 20.97 3,180,869 -0.02(-0.08%)
Jul 11, 2013 20.99 21.05 20.91 20.99 3,471,079 +0.15(+0.70%)
Jul 10, 2013 20.77 20.91 20.73 20.84 5,902,178 +0.09(+0.44%)
Jul 09, 2013 20.73 20.77 20.71 20.75 3,835,694 +0.04(+0.21%)
Jul 08, 2013 20.73 20.79 20.65 20.71 7,299,334 -0.01(-0.05%)
Jul 05, 2013 20.74 20.84 20.71 20.72 4,678,082 -0.19(-0.90%)
Jul 03, 2013 20.98 20.98 20.90 20.91 2,666,309 -0.08(-0.38%)
Jul 02, 2013 21.06 21.12 20.98 20.99 4,447,122 -0.08(-0.36%)
Jul 01, 2013 21.07 21.14 21.06 21.06 3,728,332 -0.00(-0.00%)
Jun 28, 2013 20.95 21.10 20.90 21.07 2,637,578 +0.18(+0.87%)
Jun 26, 2013 20.73 20.99 20.72 20.88 6,346,663 +0.26(+1.25%)
Jun 25, 2013 20.51 20.67 20.42 20.63 7,195,642 +0.17(+0.84%)
Jun 24, 2013 20.48 20.64 20.28 20.45 11,623,132 -0.29(-1.40%)
Jun 21, 2013 20.83 20.88 20.67 20.74 10,204,117 -0.04(-0.18%)
Jun 20, 2013 20.85 20.87 20.74 20.78 12,112,453 -0.32(-1.50%)
Jun 19, 2013 21.26 21.31 21.07 21.10 6,707,493 -0.19(-0.91%)
Jun 18, 2013 21.23 21.33 21.17 21.29 5,062,393 +0.05(+0.23%)
Jun 17, 2013 21.23 21.37 21.20 21.24 4,542,746 +0.05(+0.25%)
Jun 14, 2013 21.03 21.24 20.95 21.19 4,726,298 +0.17(+0.82%)
Jun 13, 2013 20.65 21.07 20.45 21.02 11,847,828 +0.26(+1.24%)
Jun 12, 2013 21.00 21.08 20.64 20.76 18,517,744 -0.23(-1.07%)
Jun 11, 2013 21.19 21.19 20.96 20.99 12,147,212 -0.30(-1.41%)
Jun 10, 2013 21.36 21.38 21.27 21.29 5,475,781 -0.07(-0.33%)
Jun 07, 2013 21.33 21.40 21.33 21.36 3,509,294 +0.08(+0.35%)
Jun 06, 2013 21.25 21.34 21.18 21.28 8,323,314 +0.05(+0.23%)
Jun 05, 2013 21.31 21.36 21.22 21.23 6,252,323 -0.13(-0.60%)
Jun 04, 2013 21.30 21.45 21.30 21.36 5,370,730 -0.01(-0.05%)
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.