UK Markets closed

iShares US Preferred Stock ETF (PFF)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
32.96-0.14 (-0.42%)
As of 04:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202233.3433.3432.8232.9632.963,432,900
19 May 202232.8433.1932.8433.1033.103,731,700
18 May 202233.1733.2432.9532.9732.973,623,100
17 May 202233.4033.4933.2733.3733.375,703,400
16 May 202233.0933.3833.0033.3133.313,367,000
13 May 202232.8933.1832.8933.1333.134,501,300
12 May 202232.7132.9532.6332.8232.824,874,800
11 May 202232.7433.1332.7032.7932.794,078,600
10 May 202232.9633.0832.7032.8932.896,501,400
09 May 202232.9033.0632.6232.6832.684,750,300
06 May 202233.4133.4133.1033.1433.143,920,200
05 May 202233.9133.9433.4033.5033.504,876,400
04 May 202233.4034.1633.3334.1634.165,493,300
03 May 202233.3333.6033.3133.4233.425,065,700
02 May 202233.8233.8233.1733.3133.316,429,400
29 Apr 202234.1034.1533.8733.9533.955,103,400
28 Apr 202233.9334.3633.6834.2334.235,404,300
27 Apr 202234.1434.2733.7933.8733.874,575,400
26 Apr 202234.3834.4434.1034.1034.103,575,400
25 Apr 202234.3434.4934.2034.4134.414,335,100
22 Apr 202234.4534.5634.2534.3334.334,090,700
21 Apr 202235.0335.1134.5534.5634.565,269,900
20 Apr 202234.8335.0234.8335.0035.003,637,600
19 Apr 202234.7034.8534.6334.7734.774,397,100
18 Apr 202234.9935.0034.7734.7734.773,298,500
14 Apr 202235.0335.1034.8834.9334.933,551,200
13 Apr 202234.9735.1634.9735.0935.093,038,900
12 Apr 202235.2035.3134.9334.9934.993,919,600
11 Apr 202235.2435.3035.0335.0435.043,389,500
08 Apr 202235.5435.7835.4035.4035.403,422,700
07 Apr 202235.4635.7635.3835.6435.646,484,200
06 Apr 202235.4735.6235.3335.4935.494,991,400
05 Apr 202236.1236.2235.6735.6835.684,093,400
04 Apr 202236.1836.2636.0936.2636.263,164,100
01 Apr 202236.2136.2736.0536.2036.204,057,000
31 Mar 202236.4336.5136.3736.4236.424,120,200
30 Mar 202236.2236.4036.1636.3436.342,641,500
29 Mar 202236.0336.2936.0136.2936.293,878,500
28 Mar 202235.6235.9235.5835.9135.914,539,700
25 Mar 202235.8135.8435.6035.6235.624,156,600
24 Mar 202235.7535.9135.6735.8635.862,880,000
23 Mar 202235.7835.8635.6935.7535.752,690,700
22 Mar 202235.7635.9435.6635.8135.814,041,200
21 Mar 202236.0936.1635.8035.8935.894,455,600
18 Mar 202235.8936.1835.8936.1736.175,228,700
17 Mar 202235.6635.9835.6635.9535.954,259,000
16 Mar 202235.3735.7035.2135.7035.706,670,200
15 Mar 202234.9535.2534.9335.2135.214,268,200
14 Mar 202235.2535.3034.8134.8634.867,193,000
11 Mar 202235.6535.7135.3735.3735.374,240,700
10 Mar 202235.5435.6035.4435.5835.583,686,400
09 Mar 202235.5735.7735.4535.7535.754,485,100
08 Mar 202235.4035.6635.3035.3635.365,506,500
07 Mar 202235.7535.8435.4735.4935.494,523,500
04 Mar 202236.0836.1035.8435.8435.844,051,100
03 Mar 202236.3036.3636.1036.1536.153,251,700
02 Mar 202236.0236.2436.0236.1936.193,199,100
01 Mar 202236.3536.4636.0036.0436.044,905,000
28 Feb 202236.0736.4536.0736.4036.404,785,400
25 Feb 202235.9236.3535.9236.2736.275,079,100
24 Feb 202235.2435.8935.1235.8535.858,360,300
23 Feb 202235.8835.9435.6335.6535.654,283,700
22 Feb 202235.9736.0235.7035.8435.845,792,800
18 Feb 202236.1436.2135.9736.0336.034,171,400
17 Feb 202236.0936.2935.9235.9535.955,938,500
16 Feb 202235.9536.2435.8036.1736.176,870,900
15 Feb 202235.7335.9735.6935.9135.915,737,500
14 Feb 202235.8835.9335.5435.6635.666,553,400
11 Feb 202236.3436.4335.8535.9135.917,858,900
10 Feb 202236.4736.6536.2436.2836.2810,285,100
09 Feb 202236.7836.8636.7136.7836.787,357,100
08 Feb 202236.5936.7736.5436.5936.599,159,500
07 Feb 202236.7736.9536.7136.7136.715,533,500
04 Feb 202236.9536.9636.7336.7636.768,769,500
03 Feb 202237.1737.2236.9837.0637.068,358,700
02 Feb 202237.6337.6837.3237.3337.338,698,800
01 Feb 202237.6337.7037.3937.5637.565,253,400
31 Jan 202237.0437.6636.9837.6537.655,636,200
28 Jan 202236.8637.1236.6437.0537.0511,730,900
27 Jan 202237.4737.7036.9236.9336.9312,093,900
26 Jan 202237.8637.9337.3737.3937.3910,386,200
25 Jan 202237.8337.8737.6237.7137.717,286,000
24 Jan 202237.8338.0337.5238.0238.029,481,400
21 Jan 202238.1338.2138.0038.0638.064,573,000
20 Jan 202238.4038.5438.1538.1638.165,041,000
19 Jan 202238.3938.4738.2838.3038.304,948,000
18 Jan 202238.4738.4938.2738.3238.326,186,600
14 Jan 202238.7838.7838.5638.6238.624,712,400
13 Jan 202238.9038.9738.8338.8538.854,605,100
12 Jan 202238.8938.9038.7738.8838.883,092,700
11 Jan 202238.6038.8338.5338.8138.814,826,700
10 Jan 202238.5438.6238.4238.6138.616,978,900
07 Jan 202238.7538.7938.5238.6338.639,274,300
06 Jan 202238.5838.8438.4038.7938.7910,088,900
05 Jan 202238.9639.0938.5538.5838.589,316,500
04 Jan 202239.1439.1738.9138.9438.947,191,000
03 Jan 202239.4039.4039.1439.1439.145,834,700
31 Dec 202139.3239.4339.3039.4339.433,817,700
30 Dec 202139.1939.3639.1639.3339.333,288,300
29 Dec 202139.0239.1839.0239.1739.173,610,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...