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 (%)
Nov 28, 2014 23.58 23.61 23.54 23.56 1,644,708 -0.01(-0.05%)
Nov 26, 2014 23.51 23.57 23.57 23.57 6,322,198 +0.06(+0.25%)
Nov 25, 2014 23.50 23.51 23.49 23.51 2,943,192 +0.02(+0.08%)
Nov 24, 2014 23.49 23.50 23.47 23.49 2,913,772 +0.02(+0.07%)
Nov 21, 2014 23.50 23.50 23.46 23.47 3,765,375 +0.01(+0.05%)
Nov 20, 2014 23.46 23.47 23.44 23.46 4,395,536 +0.01(+0.03%)
Nov 19, 2014 23.48 23.48 23.44 23.46 3,735,306 -0.03(-0.13%)
Nov 18, 2014 23.49 23.51 23.48 23.48 4,688,864 +0.01(+0.03%)
Nov 17, 2014 23.46 23.50 23.44 23.48 3,458,261 +0.04(+0.15%)
Nov 14, 2014 23.41 23.45 23.41 23.44 4,650,480 +0.04(+0.18%)
Nov 13, 2014 23.41 23.43 23.40 23.40 3,738,433 -0.01(-0.05%)
Nov 12, 2014 23.38 23.41 23.38 23.41 3,161,723 +0.02(+0.10%)
Nov 11, 2014 23.38 23.39 23.36 23.39 2,207,701 +0.02(+0.08%)
Nov 10, 2014 23.39 23.40 23.36 23.37 3,605,963 +0.01(+0.05%)
Nov 07, 2014 23.31 23.38 23.30 23.36 6,746,403 +0.06(+0.25%)
Nov 06, 2014 23.31 23.33 23.28 23.30 3,019,167 +0.01(+0.05%)
Nov 05, 2014 23.33 23.35 23.27 23.29 2,181,887 -0.02(-0.10%)
Nov 04, 2014 23.31 23.33 23.28 23.31 3,637,449 +0.02(+0.08%)
Nov 03, 2014 23.29 23.33 23.27 23.30 4,184,627 +0.03(+0.12%)
Oct 31, 2014 23.33 23.33 23.25 23.27 3,252,403 +0.02(+0.08%)
Oct 30, 2014 23.23 23.26 23.22 23.25 2,460,327 +0.03(+0.13%)
Oct 29, 2014 23.25 23.26 23.20 23.22 2,490,722 -0.02(-0.08%)
Oct 28, 2014 23.26 23.26 23.21 23.24 2,712,228 +0.03(+0.13%)
Oct 27, 2014 23.21 23.21 23.21 23.21 2,355,371 +0.00(+0.00%)
Oct 24, 2014 23.18 23.21 23.18 23.21 2,319,379 +0.03(+0.13%)
Oct 23, 2014 23.20 23.22 23.16 23.18 2,962,820 +0.02(+0.08%)
Oct 22, 2014 23.17 23.19 23.14 23.16 3,781,768 +0.01(+0.05%)
Oct 21, 2014 23.12 23.17 23.11 23.15 3,922,316 +0.06(+0.25%)
Oct 20, 2014 23.08 23.09 23.05 23.09 3,139,559 +0.03(+0.13%)
Oct 17, 2014 23.07 23.11 23.03 23.06 3,826,411 +0.04(+0.15%)
Oct 16, 2014 22.94 23.04 22.90 23.03 3,162,043 +0.02(+0.08%)
Oct 15, 2014 22.99 23.02 22.90 23.01 3,957,994 +0.02(+0.10%)
Oct 14, 2014 22.98 23.05 22.95 22.99 4,635,316 +0.08(+0.33%)
Oct 13, 2014 22.93 23.00 22.91 22.91 2,201,272 -0.04(-0.18%)
Oct 10, 2014 22.99 22.99 22.89 22.95 2,079,929 -0.03(-0.13%)
Oct 09, 2014 23.09 23.11 22.98 22.98 2,368,134 -0.10(-0.43%)
Oct 08, 2014 23.01 23.10 22.98 23.08 3,076,237 +0.10(+0.43%)
Oct 07, 2014 23.00 23.03 22.98 22.98 1,637,558 -0.04(-0.18%)
Oct 06, 2014 23.00 23.07 23.00 23.02 2,499,161 +0.03(+0.13%)
Oct 03, 2014 23.02 23.05 22.96 22.99 1,856,725 +0.00(+0.00%)
Oct 02, 2014 22.97 23.02 22.94 22.99 2,813,327 +0.03(+0.13%)
Oct 01, 2014 23.01 23.05 22.93 22.96 3,624,863 -0.06(-0.25%)
Sep 30, 2014 22.99 23.04 22.97 23.02 2,922,667 +0.03(+0.13%)
Sep 29, 2014 22.93 22.99 22.88 22.99 2,427,884 +0.03(+0.13%)
Sep 26, 2014 22.84 22.96 22.81 22.96 2,552,403 +0.09(+0.38%)
Sep 25, 2014 22.92 22.95 22.86 22.88 2,674,342 -0.05(-0.23%)
Sep 24, 2014 22.95 22.98 22.89 22.93 1,869,739 -0.01(-0.03%)
Sep 23, 2014 22.96 22.96 22.92 22.93 1,702,245 -0.02(-0.10%)
Sep 22, 2014 23.02 23.02 22.92 22.96 2,050,151 -0.05(-0.20%)
Sep 19, 2014 23.01 23.02 22.98 23.00 1,798,166 +0.03(+0.13%)
Sep 18, 2014 22.90 22.99 22.90 22.98 1,692,238 +0.06(+0.25%)
Sep 17, 2014 22.85 22.94 22.85 22.92 1,843,870 +0.06(+0.28%)
Sep 16, 2014 22.82 22.88 22.79 22.85 3,733,793 -0.02(-0.08%)
Sep 15, 2014 22.84 22.88 22.82 22.87 1,627,049 +0.04(+0.15%)
Sep 12, 2014 22.86 22.86 22.79 22.84 2,724,002 -0.05(-0.23%)
Sep 11, 2014 22.89 22.91 22.86 22.89 1,555,688 -0.01(-0.03%)
Sep 10, 2014 22.87 22.92 22.86 22.89 1,795,831 +0.00(+0.00%)
Sep 09, 2014 22.93 22.94 22.88 22.89 5,320,563 -0.04(-0.18%)
Sep 08, 2014 23.00 23.02 22.93 22.93 1,917,169 -0.05(-0.20%)
Sep 05, 2014 22.96 22.99 22.88 22.98 4,282,085 +0.05(+0.23%)
Sep 04, 2014 23.12 23.14 22.91 22.93 6,444,549 -0.19(-0.81%)
Sep 03, 2014 23.14 23.16 23.07 23.12 2,610,032 -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.