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 29, 2014 23.24 23.21 23.21 23.21 1,614,967 +0.00(+0.00%)
Aug 28, 2014 23.20 23.21 23.20 23.21 1,713,753 +0.01(+0.05%)
Aug 27, 2014 23.18 23.21 23.17 23.20 2,488,707 +0.02(+0.08%)
Aug 26, 2014 23.16 23.20 23.16 23.18 2,335,308 +0.03(+0.15%)
Aug 25, 2014 23.11 23.15 23.11 23.15 1,599,655 +0.04(+0.16%)
Aug 22, 2014 23.12 23.12 23.09 23.11 1,229,027 -0.00(-0.01%)
Aug 21, 2014 23.10 23.13 23.09 23.12 1,826,089 +0.01(+0.05%)
Aug 20, 2014 23.07 23.12 23.06 23.10 2,456,630 -0.01(-0.03%)
Aug 19, 2014 23.13 23.14 23.09 23.11 1,677,602 -0.01(-0.05%)
Aug 18, 2014 23.07 23.12 23.06 23.12 2,923,073 +0.06(+0.28%)
Aug 15, 2014 23.07 23.07 22.98 23.06 2,073,296 +0.02(+0.08%)
Aug 14, 2014 23.00 23.06 23.00 23.04 4,540,990 +0.06(+0.28%)
Aug 13, 2014 22.93 22.98 22.93 22.98 2,737,289 +0.06(+0.28%)
Aug 12, 2014 22.88 22.91 22.87 22.91 1,446,267 +0.04(+0.18%)
Aug 11, 2014 22.87 22.91 22.86 22.87 1,267,362 +0.03(+0.13%)
Aug 08, 2014 22.84 22.88 22.83 22.84 2,827,446 -0.01(-0.05%)
Aug 07, 2014 22.76 22.87 22.74 22.85 4,906,530 +0.14(+0.61%)
Aug 06, 2014 22.65 22.74 22.64 22.72 3,352,021 +0.05(+0.23%)
Aug 05, 2014 22.67 22.72 22.65 22.66 2,885,685 -0.03(-0.13%)
Aug 04, 2014 22.76 22.83 22.66 22.69 2,955,814 -0.07(-0.31%)
Aug 01, 2014 22.80 22.84 22.65 22.76 7,616,944 -0.04(-0.20%)
Jul 31, 2014 22.93 22.93 22.81 22.81 5,152,790 -0.16(-0.70%)
Jul 30, 2014 23.03 23.04 22.97 22.97 3,723,092 -0.05(-0.20%)
Jul 29, 2014 23.01 23.03 23.01 23.01 1,432,001 +0.01(+0.05%)
Jul 28, 2014 23.01 23.03 23.00 23.00 1,803,292 -0.01(-0.03%)
Jul 25, 2014 23.00 23.02 22.98 23.01 1,521,865 +0.02(+0.10%)
Jul 24, 2014 22.98 23.00 22.94 22.99 1,865,380 +0.02(+0.10%)
Jul 23, 2014 22.95 22.99 22.94 22.96 2,091,038 +0.01(+0.05%)
Jul 22, 2014 22.98 22.99 22.92 22.95 2,737,509 -0.01(-0.05%)
Jul 21, 2014 23.00 23.03 22.96 22.96 2,358,495 -0.03(-0.15%)
Jul 18, 2014 22.88 23.01 22.88 23.00 4,230,929 +0.12(+0.50%)
Jul 17, 2014 23.03 23.03 22.88 22.88 3,293,516 -0.13(-0.55%)
Jul 16, 2014 23.04 23.07 22.97 23.01 2,405,749 -0.01(-0.03%)
Jul 15, 2014 23.05 23.05 23.00 23.01 1,829,062 -0.01(-0.05%)
Jul 14, 2014 23.07 23.08 23.01 23.03 2,817,240 -0.01(-0.03%)
Jul 11, 2014 22.93 23.04 22.90 23.03 7,158,724 +0.12(+0.50%)
Jul 10, 2014 22.89 22.93 22.88 22.92 2,243,491 -0.03(-0.15%)
Jul 09, 2014 22.93 22.95 22.93 22.95 1,997,196 +0.04(+0.18%)
Jul 08, 2014 22.90 22.92 22.88 22.91 1,962,725 +0.03(+0.15%)
Jul 07, 2014 22.90 22.92 22.86 22.88 2,041,700 -0.01(-0.03%)
Jul 03, 2014 22.94 22.88 22.88 22.88 1,875,762 -0.09(-0.38%)
Jul 02, 2014 22.97 22.97 22.94 22.97 3,478,511 +0.02(+0.08%)
Jul 01, 2014 22.94 22.97 22.89 22.95 3,305,985 +0.03(+0.13%)
Jun 30, 2014 22.94 22.97 22.91 22.92 4,181,992 +0.00(+0.00%)
Jun 27, 2014 22.89 22.93 22.89 22.92 2,386,942 +0.03(+0.15%)
Jun 26, 2014 22.84 22.90 22.84 22.89 3,052,687 +0.03(+0.15%)
Jun 25, 2014 22.81 22.86 22.80 22.85 2,455,244 +0.03(+0.15%)
Jun 24, 2014 22.82 22.84 22.81 22.82 2,453,609 +0.01(+0.02%)
Jun 23, 2014 22.83 22.83 22.79 22.81 2,335,265 +0.01(+0.05%)
Jun 20, 2014 22.79 22.81 22.76 22.80 1,956,554 +0.02(+0.08%)
Jun 19, 2014 22.78 22.80 22.76 22.78 2,580,950 +0.01(+0.05%)
Jun 18, 2014 22.73 22.78 22.70 22.77 3,830,531 +0.06(+0.25%)
Jun 17, 2014 22.65 22.71 22.64 22.71 3,053,904 +0.06(+0.28%)
Jun 16, 2014 22.65 22.68 22.63 22.65 3,147,665 +0.04(+0.18%)
Jun 13, 2014 22.64 22.65 22.60 22.61 3,271,128 -0.02(-0.10%)
Jun 12, 2014 22.59 22.64 22.55 22.63 2,588,070 +0.05(+0.20%)
Jun 11, 2014 22.56 22.59 22.53 22.59 3,455,823 +0.01(+0.05%)
Jun 10, 2014 22.64 22.64 22.54 22.58 4,666,416 -0.05(-0.20%)
Jun 06, 2014 22.60 22.65 22.60 22.62 2,145,640 +0.05(+0.23%)
Jun 05, 2014 22.51 22.60 22.48 22.57 3,410,458 +0.04(+0.18%)
Jun 04, 2014 22.62 22.66 22.37 22.53 11,277,423 -0.08(-0.36%)
Jun 03, 2014 22.76 22.78 22.61 22.61 4,604,832 -0.16(-0.68%)
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.