US Preferred Stock Ishares ETF (NQ: PFF )

39.01 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 38.90 39.06 38.87 39.01 4,142,126 +0.11(+0.28%)
Jun 16, 2021 39.00 39.05 38.85 38.90 2,598,768 -0.09(-0.23%)
Jun 15, 2021 39.04 39.05 38.95 38.99 1,779,629 -0.03(-0.08%)
Jun 14, 2021 38.97 39.05 38.96 39.02 4,099,361 +0.04(+0.10%)
Jun 11, 2021 38.93 39.00 38.91 38.98 1,947,967 +0.06(+0.15%)
Jun 10, 2021 38.87 38.95 38.85 38.92 2,368,401 +0.09(+0.23%)
Jun 09, 2021 38.80 38.91 38.76 38.83 2,740,567 +0.07(+0.18%)
Jun 08, 2021 38.86 38.86 38.75 38.76 2,858,679 -0.02(-0.05%)
Jun 07, 2021 38.88 38.88 38.77 38.78 2,172,847 -0.06(-0.15%)
Jun 04, 2021 38.85 38.88 38.78 38.84 2,703,225 +0.05(+0.13%)
Jun 03, 2021 38.77 38.82 38.70 38.79 2,567,863 -0.02(-0.05%)
Jun 02, 2021 38.77 38.84 38.71 38.81 5,391,306 +0.05(+0.13%)
Jun 01, 2021 38.79 38.79 38.67 38.76 7,746,750 -0.09(-0.23%)
May 28, 2021 38.70 38.85 38.67 38.85 5,342,852 +0.22(+0.58%)
May 27, 2021 38.57 38.68 38.54 38.62 2,280,409 +0.10(+0.25%)
May 26, 2021 38.58 38.59 38.47 38.53 5,034,548 +0.00(+0.00%)
May 25, 2021 38.71 38.71 38.53 38.53 2,631,240 -0.12(-0.31%)
May 24, 2021 38.60 38.69 38.59 38.65 2,987,412 +0.14(+0.36%)
May 21, 2021 38.56 38.64 38.47 38.51 3,750,517 +0.00(+0.00%)
May 20, 2021 38.33 38.52 38.28 38.51 2,610,439 +0.27(+0.71%)
May 19, 2021 38.19 38.31 38.08 38.24 3,108,477 -0.08(-0.21%)
May 18, 2021 38.33 38.38 38.27 38.32 1,807,541 +0.04(+0.10%)
May 17, 2021 38.33 38.34 38.23 38.28 2,266,105 -0.03(-0.08%)
May 14, 2021 38.23 38.39 38.21 38.31 2,349,494 +0.24(+0.63%)
May 13, 2021 38.02 38.23 38.02 38.07 3,744,143 +0.11(+0.29%)
May 12, 2021 38.22 38.25 37.88 37.96 9,445,055 -0.37(-0.97%)
May 11, 2021 38.43 38.48 38.21 38.33 7,278,284 -0.25(-0.65%)
May 10, 2021 38.75 38.79 38.55 38.58 3,081,296 -0.18(-0.46%)
May 07, 2021 38.58 38.76 38.54 38.76 4,238,452 +0.26(+0.68%)
May 06, 2021 38.53 38.55 38.32 38.50 4,991,681 -0.01(-0.03%)
May 05, 2021 38.65 38.69 38.45 38.51 4,611,745 -0.06(-0.16%)
May 04, 2021 38.68 38.68 38.51 38.57 5,064,259 -0.07(-0.18%)
May 03, 2021 38.68 38.68 38.51 38.64 3,621,043 -0.06(-0.16%)
Apr 30, 2021 38.76 38.78 38.70 38.70 4,251,700 -0.06(-0.15%)
Apr 29, 2021 38.93 38.97 38.73 38.76 4,300,078 -0.12(-0.31%)
Apr 28, 2021 38.94 38.96 38.82 38.88 2,313,698 -0.01(-0.03%)
Apr 27, 2021 38.98 39.01 38.84 38.89 2,473,366 -0.11(-0.28%)
Apr 26, 2021 38.95 39.03 38.92 39.00 2,586,723 +0.09(+0.23%)
Apr 23, 2021 38.77 38.95 38.77 38.91 3,158,600 +0.15(+0.39%)
Apr 22, 2021 38.81 38.84 38.72 38.76 2,834,488 -0.02(-0.05%)
Apr 21, 2021 38.61 38.78 38.61 38.78 2,330,485 +0.17(+0.44%)
Apr 20, 2021 38.72 38.74 38.59 38.61 4,097,272 -0.11(-0.28%)
Apr 19, 2021 38.86 38.86 38.71 38.72 5,078,141 -0.15(-0.39%)
Apr 16, 2021 38.84 38.90 38.84 38.87 3,199,700 +0.01(+0.03%)
Apr 15, 2021 38.77 38.88 38.75 38.86 2,428,525 +0.18(+0.47%)
Apr 14, 2021 38.75 38.79 38.66 38.68 2,834,420 -0.07(-0.18%)
Apr 13, 2021 38.65 38.78 38.61 38.75 4,831,880 +0.12(+0.31%)
Apr 12, 2021 38.64 38.69 38.63 38.63 2,057,686 -0.04(-0.10%)
Apr 09, 2021 38.63 38.69 38.62 38.67 2,568,200 +0.01(+0.03%)
Apr 08, 2021 38.66 38.68 38.63 38.66 2,539,562 +0.04(+0.10%)
Apr 07, 2021 38.61 38.68 38.59 38.62 3,622,079 +0.01(+0.03%)
Apr 06, 2021 38.57 38.69 38.55 38.61 6,983,187 +0.03(+0.08%)
Apr 05, 2021 38.41 38.58 38.40 38.58 5,468,977 +0.18(+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.