iShares Preferred and Income Securities ETF (PFF)

30.55
+0.08 (0.25%)
NASDAQ· Last Trade: Aug 3rd, 2:22 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202630.4330.5030.2930.472,912,93530.47
7/30/202630.1830.4430.1630.442,946,94930.44
7/29/202630.3630.3630.1030.103,439,11830.10
7/28/202630.3130.4130.2330.363,137,89230.36
7/27/202630.2630.3430.2130.281,996,98630.28
7/24/202630.1630.3130.1430.163,013,39530.16
7/23/202630.3030.3430.1230.143,410,50130.14
7/22/202630.3030.4830.2730.452,744,76730.45
7/21/202630.3630.3930.3030.321,761,28030.32
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
6/30/202630.5530.6730.4830.494,032,26330.35
6/29/202630.4030.6330.3830.613,748,10730.47
6/26/202630.3530.4830.2330.362,855,42230.22
6/25/202630.7030.7530.4230.444,773,03830.30
6/24/202630.8730.9330.5830.684,194,61230.54
6/23/202630.6730.8930.6230.783,733,85230.64
6/22/202631.1131.1930.8430.846,342,08730.70
6/18/202631.2231.2531.1031.232,554,48731.08
6/17/202631.2031.3031.0831.094,750,35930.95
6/16/202631.2231.3131.1531.193,294,44531.04
6/15/202631.1531.3231.1531.302,512,10531.15
6/12/202630.9231.1030.9031.072,127,06130.93
6/11/202630.8031.0330.7531.023,873,37730.88
6/10/202630.7630.9530.7330.774,376,33230.63
6/09/202630.9831.1130.7030.893,769,29630.75
6/08/202631.0231.1130.9230.972,778,79730.83
6/05/202631.1531.2330.8330.914,931,47730.77
6/04/202631.2631.3631.2331.253,561,01231.10
6/03/202631.3831.4031.1831.232,921,65931.08
6/02/202631.4331.5431.3531.443,750,72931.29
6/01/202631.3731.4731.2931.402,125,36431.25
5/29/202631.4831.6531.4731.561,672,84131.28
5/28/202631.3731.5131.3331.502,015,01431.22
5/27/202631.3431.3931.2831.391,535,61231.11
5/26/202631.3031.3731.2831.341,920,23531.06
5/22/202631.1531.2431.1031.242,699,11630.96
5/21/202631.1131.1830.9831.134,075,66830.85
5/20/202631.0031.2130.9531.113,399,16130.83
5/19/202631.0931.0930.9330.973,081,75030.69
5/18/202631.2531.2731.0831.162,609,73930.88
5/15/202631.3631.4431.2331.233,215,34730.95
5/14/202631.6031.6631.5331.601,932,79231.32
5/13/202631.5031.6231.5031.581,961,89331.30
5/12/202631.5531.6731.4631.572,212,94631.29
5/11/202631.6631.7931.6631.682,307,29531.39
5/08/202631.5731.7331.5531.722,586,51931.43
5/07/202631.5431.6731.5231.522,998,22631.24
5/06/202631.5331.6131.5331.612,729,02931.33
5/05/202631.3131.4731.3131.452,057,17931.17
5/04/202631.3731.4431.2331.263,650,24630.98