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 19.35 19.36 19.22 19.29 3,299,019 -0.05(-0.26%)
May 30, 2012 19.33 19.41 19.31 19.34 5,738,833 -0.12(-0.60%)
May 29, 2012 19.39 19.47 19.36 19.46 8,995,738 +0.10(+0.52%)
May 25, 2012 19.33 19.37 19.29 19.36 3,671,729 +0.04(+0.21%)
May 24, 2012 19.31 19.34 19.25 19.32 6,014,560 +0.08(+0.39%)
May 23, 2012 19.21 19.28 19.04 19.24 4,600,492 +0.01(+0.05%)
May 22, 2012 19.13 19.28 19.12 19.23 4,577,083 +0.20(+1.03%)
May 21, 2012 18.77 19.06 18.77 19.04 4,265,449 +0.29(+1.53%)
May 18, 2012 18.98 19.02 18.75 18.75 4,714,038 -0.18(-0.96%)
May 17, 2012 19.22 19.24 18.93 18.93 5,649,531 -0.31(-1.60%)
May 16, 2012 19.29 19.33 19.19 19.24 4,867,871 -0.02(-0.10%)
May 15, 2012 19.27 19.35 19.26 19.26 2,392,066 -0.05(-0.26%)
May 14, 2012 19.39 19.41 19.31 19.31 2,276,752 -0.14(-0.70%)
May 11, 2012 19.49 19.51 19.44 19.44 2,747,304 -0.08(-0.41%)
May 10, 2012 19.52 19.55 19.51 19.52 1,935,160 +0.01(+0.05%)
May 09, 2012 19.51 19.53 19.46 19.51 4,059,802 -0.05(-0.26%)
May 08, 2012 19.54 19.56 19.50 19.56 5,981,940 +0.00(+0.00%)
May 07, 2012 19.48 19.56 19.47 19.56 3,155,562 +0.02(+0.10%)
May 04, 2012 19.52 19.55 19.51 19.54 1,705,497 +0.00(+0.00%)
May 03, 2012 19.53 19.55 19.51 19.54 2,264,289 +0.03(+0.13%)
May 02, 2012 19.54 19.55 19.52 19.52 2,502,003 -0.03(-0.15%)
May 01, 2012 19.53 19.56 19.51 19.55 3,605,384 +0.03(+0.15%)
Apr 30, 2012 19.52 19.53 19.51 19.52 3,021,175 +0.02(+0.10%)
Apr 27, 2012 19.48 19.51 19.47 19.50 2,240,903 +0.05(+0.23%)
Apr 26, 2012 19.47 19.49 19.41 19.46 3,232,341 +0.01(+0.03%)
Apr 25, 2012 19.43 19.46 19.42 19.45 3,227,181 +0.06(+0.28%)
Apr 24, 2012 19.38 19.42 19.36 19.40 2,594,424 +0.03(+0.16%)
Apr 23, 2012 19.32 19.37 19.30 19.37 2,073,324 +0.03(+0.13%)
Apr 20, 2012 19.43 19.46 19.34 19.34 2,113,392 -0.06(-0.28%)
Apr 19, 2012 19.45 19.47 19.38 19.40 2,555,270 -0.03(-0.13%)
Apr 18, 2012 19.45 19.48 19.40 19.42 2,091,403 -0.05(-0.26%)
Apr 17, 2012 19.48 19.49 19.43 19.47 4,547,101 +0.03(+0.13%)
Apr 16, 2012 19.44 19.45 19.39 19.45 2,378,909 +0.04(+0.21%)
Apr 13, 2012 19.40 19.42 19.35 19.41 1,239,323 -0.02(-0.08%)
Apr 12, 2012 19.29 19.44 19.27 19.42 1,219,014 +0.17(+0.86%)
Apr 11, 2012 19.32 19.36 19.25 19.25 4,235,250 -0.04(-0.21%)
Apr 10, 2012 19.42 19.42 19.27 19.29 3,605,166 -0.12(-0.59%)
Apr 09, 2012 19.37 19.42 19.35 19.41 1,631,839 -0.04(-0.18%)
Apr 05, 2012 19.42 19.46 19.41 19.45 1,421,706 +0.03(+0.16%)
Apr 04, 2012 19.45 19.46 19.41 19.42 1,816,298 -0.08(-0.41%)
Apr 03, 2012 19.50 19.51 19.47 19.50 2,686,358 +0.00(+0.03%)
Apr 02, 2012 19.48 19.52 19.46 19.49 2,899,359 +0.01(+0.07%)
Mar 30, 2012 19.48 19.51 19.45 19.48 2,996,704 +0.03(+0.15%)
Mar 29, 2012 19.46 19.49 19.43 19.45 2,820,180 -0.05(-0.28%)
Mar 28, 2012 19.48 19.51 19.47 19.50 2,758,586 +0.02(+0.08%)
Mar 27, 2012 19.51 19.51 19.49 19.49 3,508,008 -0.02(-0.08%)
Mar 26, 2012 19.47 19.53 19.47 19.50 1,798,488 +0.04(+0.18%)
Mar 23, 2012 19.45 19.48 19.43 19.47 2,149,789 +0.02(+0.13%)
Mar 22, 2012 19.43 19.46 19.42 19.44 1,883,771 -0.02(-0.08%)
Mar 21, 2012 19.48 19.50 19.43 19.46 3,418,437 +0.01(+0.05%)
Mar 20, 2012 19.45 19.49 19.43 19.45 2,221,354 -0.03(-0.16%)
Mar 19, 2012 19.48 19.51 19.46 19.48 2,878,592 +0.00(+0.01%)
Mar 16, 2012 19.47 19.49 19.44 19.48 1,390,840 +0.04(+0.21%)
Mar 15, 2012 19.50 19.57 19.43 19.44 2,169,806 -0.05(-0.28%)
Mar 14, 2012 19.57 19.58 19.47 19.49 2,913,712 -0.07(-0.36%)
Mar 13, 2012 19.51 19.56 19.50 19.56 3,923,878 +0.06(+0.33%)
Mar 12, 2012 19.44 19.50 19.44 19.50 3,219,863 +0.05(+0.26%)
Mar 09, 2012 19.43 19.47 19.43 19.45 2,152,261 +0.03(+0.18%)
Mar 08, 2012 19.39 19.42 19.37 19.41 3,366,314 +0.10(+0.54%)
Mar 07, 2012 19.32 19.35 19.28 19.31 2,162,868 +0.03(+0.18%)
Mar 06, 2012 19.35 19.37 19.23 19.27 3,041,403 -0.16(-0.85%)
Mar 05, 2012 19.50 19.51 19.43 19.44 1,829,585 -0.06(-0.33%)
Mar 02, 2012 19.47 19.50 19.46 19.50 2,781,044 +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.