US Preferred Stock Ishares ETF (NQ: PFF )

33.29 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 32.86 33.00 32.84 32.98 4,639,303 +0.12(+0.37%)
Jun 29, 2021 32.86 32.93 32.83 32.86 3,057,111 +0.00(+0.00%)
Jun 28, 2021 32.89 32.90 32.75 32.86 4,382,761 +0.03(+0.10%)
Jun 25, 2021 32.86 32.87 32.79 32.83 3,712,988 -0.03(-0.08%)
Jun 24, 2021 32.86 32.90 32.80 32.85 2,516,948 +0.03(+0.08%)
Jun 23, 2021 32.84 32.88 32.81 32.83 2,120,494 +0.00(+0.00%)
Jun 22, 2021 32.71 32.83 32.69 32.83 3,334,416 +0.09(+0.28%)
Jun 21, 2021 32.65 32.74 32.64 32.74 1,986,170 +0.10(+0.31%)
Jun 18, 2021 32.66 32.70 32.60 32.64 3,524,832 -0.08(-0.23%)
Jun 17, 2021 32.62 32.76 32.59 32.71 4,939,778 +0.09(+0.28%)
Jun 16, 2021 32.70 32.74 32.58 32.62 3,099,214 -0.08(-0.23%)
Jun 15, 2021 32.74 32.74 32.66 32.69 2,122,333 -0.03(-0.08%)
Jun 14, 2021 32.68 32.74 32.67 32.72 4,888,778 +0.03(+0.10%)
Jun 11, 2021 32.64 32.70 32.63 32.69 2,323,088 +0.05(+0.15%)
Jun 10, 2021 32.59 32.66 32.58 32.64 2,824,485 +0.08(+0.23%)
Jun 09, 2021 32.53 32.63 32.50 32.56 3,268,320 +0.06(+0.18%)
Jun 08, 2021 32.59 32.59 32.49 32.50 3,409,177 -0.02(-0.05%)
Jun 07, 2021 32.60 32.60 32.51 32.52 2,591,274 -0.05(-0.15%)
Jun 04, 2021 32.58 32.60 32.52 32.57 3,223,787 +0.04(+0.13%)
Jun 03, 2021 32.51 32.55 32.45 32.53 3,062,358 -0.02(-0.05%)
Jun 02, 2021 32.51 32.57 32.46 32.54 6,429,514 +0.04(+0.13%)
Jun 01, 2021 32.53 32.53 32.43 32.50 9,238,548 +0.06(+0.17%)
May 28, 2021 32.32 32.45 32.30 32.45 6,397,418 +0.19(+0.58%)
May 27, 2021 32.21 32.30 32.19 32.26 2,730,513 +0.08(+0.25%)
May 26, 2021 32.22 32.23 32.13 32.18 6,028,261 +0.00(+0.00%)
May 25, 2021 32.33 32.33 32.18 32.18 3,150,591 -0.10(-0.31%)
May 24, 2021 32.24 32.31 32.23 32.28 3,577,064 +0.12(+0.36%)
May 21, 2021 32.20 32.27 32.13 32.16 4,490,790 +0.00(+0.00%)
May 20, 2021 32.01 32.17 31.97 32.16 3,125,684 +0.23(+0.71%)
May 19, 2021 31.89 31.99 31.80 31.94 3,722,024 -0.07(-0.21%)
May 18, 2021 32.01 32.05 31.96 32.00 2,164,311 +0.03(+0.10%)
May 17, 2021 32.01 32.02 31.93 31.97 2,713,386 -0.03(-0.08%)
May 14, 2021 31.93 32.06 31.91 31.99 2,813,234 +0.20(+0.63%)
May 13, 2021 31.75 31.93 31.75 31.79 4,483,158 +0.09(+0.29%)
May 12, 2021 31.92 31.94 31.64 31.70 11,309,310 -0.31(-0.97%)
May 11, 2021 32.10 32.14 31.91 32.01 8,714,864 -0.21(-0.65%)
May 10, 2021 32.36 32.40 32.20 32.22 3,689,478 -0.15(-0.46%)
May 07, 2021 32.22 32.37 32.18 32.37 5,075,033 +0.22(+0.68%)
May 06, 2021 32.18 32.20 32.00 32.15 5,976,933 -0.01(-0.03%)
May 05, 2021 32.28 32.31 32.11 32.16 5,522,006 -0.05(-0.16%)
May 04, 2021 32.30 32.30 32.17 32.21 6,063,837 -0.06(-0.18%)
May 03, 2021 32.30 32.30 32.16 32.27 4,335,760 +0.08(+0.25%)
Apr 30, 2021 32.24 32.26 32.19 32.19 5,111,499 -0.05(-0.15%)
Apr 29, 2021 32.38 32.41 32.22 32.24 5,169,660 -0.10(-0.31%)
Apr 28, 2021 32.39 32.41 32.29 32.34 2,781,585 -0.01(-0.03%)
Apr 27, 2021 32.42 32.45 32.31 32.35 2,973,542 -0.09(-0.28%)
Apr 26, 2021 32.40 32.46 32.37 32.44 3,109,822 +0.07(+0.23%)
Apr 23, 2021 32.25 32.40 32.25 32.37 3,797,347 +0.12(+0.39%)
Apr 22, 2021 32.28 32.31 32.21 32.24 3,407,692 -0.02(-0.05%)
Apr 21, 2021 32.12 32.26 32.12 32.26 2,801,767 +0.14(+0.44%)
Apr 20, 2021 32.21 32.22 32.10 32.12 4,925,842 -0.09(-0.28%)
Apr 19, 2021 32.32 32.32 32.19 32.21 6,105,067 -0.12(-0.39%)
Apr 16, 2021 32.31 32.36 32.31 32.33 3,846,758 +0.01(+0.03%)
Apr 15, 2021 32.25 32.34 32.23 32.32 2,919,633 +0.15(+0.47%)
Apr 14, 2021 32.23 32.27 32.16 32.17 3,407,610 -0.06(-0.18%)
Apr 13, 2021 32.15 32.26 32.12 32.23 5,809,006 +0.10(+0.31%)
Apr 12, 2021 32.14 32.18 32.13 32.13 2,473,801 -0.03(-0.10%)
Apr 09, 2021 32.13 32.18 32.12 32.17 3,087,553 +0.01(+0.03%)
Apr 08, 2021 32.16 32.17 32.13 32.16 3,053,124 +0.03(+0.10%)
Apr 07, 2021 32.12 32.17 32.10 32.12 4,354,553 +0.01(+0.03%)
Apr 06, 2021 32.08 32.18 32.07 32.12 8,395,361 +0.02(+0.08%)
Apr 05, 2021 31.95 32.09 31.94 32.09 6,574,940 +0.15(+0.47%)
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.