iShares Preferred and Income Securities ETF (PFF)

30.32
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 21st, 5:53 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/20/202630.4030.4230.2930.322,846,39530.32
7/17/202630.2530.4230.2130.352,178,13130.35
7/16/202630.5930.5930.3430.372,683,19430.37
7/15/202630.5330.6730.5230.622,174,40230.62
7/14/202630.4230.5730.4230.513,065,32030.51
7/13/202630.4530.5230.3330.352,503,09930.35
7/10/202630.5930.6230.4730.541,966,49530.54
7/09/202630.4630.5730.4430.562,312,97630.56
7/08/202630.4430.5030.2730.453,305,86730.45
7/07/202630.7430.7630.5030.512,582,25030.51
7/06/202630.5130.7430.5130.742,268,53830.74
7/02/202630.4830.6530.3930.483,128,01430.48
7/01/202630.4530.5830.3030.473,402,01530.47
6/30/202630.5530.6730.4830.494,032,26330.49
6/29/202630.4030.6330.3830.613,748,10730.61
6/26/202630.3530.4830.2330.362,855,42230.36
6/25/202630.7030.7530.4230.444,773,03830.44
6/24/202630.8730.9330.5830.684,194,61230.68
6/23/202630.6730.8930.6230.783,733,85230.78
6/22/202631.1131.1930.8430.846,342,08730.84
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
5/29/202631.4831.6531.4731.561,672,84131.42
5/28/202631.3731.5131.3331.502,015,01431.36
5/27/202631.3431.3931.2831.391,535,61231.25
5/26/202631.3031.3731.2831.341,920,23531.20
5/22/202631.1531.2431.1031.242,699,11631.10
5/21/202631.1131.1830.9831.134,075,66830.99
5/20/202631.0031.2130.9531.113,399,16130.97
5/19/202631.0931.0930.9330.973,081,75030.83
5/18/202631.2531.2731.0831.162,609,73931.02
5/15/202631.3631.4431.2331.233,215,34731.09
5/14/202631.6031.6631.5331.601,932,79231.46
5/13/202631.5031.6231.5031.581,961,89331.44
5/12/202631.5531.6731.4631.572,212,94631.43
5/11/202631.6631.7931.6631.682,307,29531.54
5/08/202631.5731.7331.5531.722,586,51931.58
5/07/202631.5431.6731.5231.522,998,22631.38
5/06/202631.5331.6131.5331.612,729,02931.47
5/05/202631.3131.4731.3131.452,057,17931.31
5/04/202631.3731.4431.2331.263,650,24631.12
5/01/202631.3731.4831.3431.412,387,71231.27
4/30/202631.2131.4831.2031.452,522,08931.17
4/29/202631.2331.3031.1531.172,495,95330.90
4/28/202631.4131.4431.2731.292,327,65031.01
4/27/202631.4331.5331.4231.491,291,09731.21
4/24/202631.5431.5531.4331.522,042,72631.24
4/23/202631.4831.5931.3331.492,876,65931.21
4/22/202631.3531.5431.3231.512,995,56631.23