US Preferred Stock Ishares ETF (NQ: PFF )

33.42 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 32.86 33.00 32.83 32.98 4,639,871 +0.12(+0.37%)
Jun 29, 2021 32.86 32.92 32.82 32.86 3,057,485 +0.00(+0.00%)
Jun 28, 2021 32.88 32.89 32.75 32.86 4,383,297 +0.03(+0.10%)
Jun 25, 2021 32.86 32.87 32.79 32.82 3,713,443 -0.03(-0.08%)
Jun 24, 2021 32.86 32.89 32.80 32.85 2,517,256 +0.03(+0.08%)
Jun 23, 2021 32.84 32.87 32.81 32.82 2,120,754 +0.00(+0.00%)
Jun 22, 2021 32.71 32.82 32.69 32.82 3,334,824 +0.09(+0.28%)
Jun 21, 2021 32.65 32.73 32.64 32.73 1,986,413 +0.10(+0.31%)
Jun 18, 2021 32.66 32.70 32.60 32.63 3,525,264 -0.08(-0.23%)
Jun 17, 2021 32.61 32.75 32.59 32.71 4,940,383 +0.09(+0.28%)
Jun 16, 2021 32.70 32.74 32.57 32.61 3,099,594 -0.08(-0.23%)
Jun 15, 2021 32.73 32.74 32.66 32.69 2,122,593 -0.03(-0.08%)
Jun 14, 2021 32.67 32.74 32.66 32.72 4,889,377 +0.03(+0.10%)
Jun 11, 2021 32.64 32.70 32.62 32.68 2,323,373 +0.05(+0.15%)
Jun 10, 2021 32.59 32.66 32.57 32.63 2,824,831 +0.08(+0.23%)
Jun 09, 2021 32.53 32.62 32.50 32.56 3,268,720 +0.06(+0.18%)
Jun 08, 2021 32.58 32.58 32.49 32.50 3,409,594 -0.02(-0.05%)
Jun 07, 2021 32.60 32.60 32.51 32.51 2,591,591 -0.05(-0.15%)
Jun 04, 2021 32.57 32.60 32.51 32.56 3,224,182 +0.04(+0.13%)
Jun 03, 2021 32.51 32.55 32.45 32.52 3,062,733 -0.02(-0.05%)
Jun 02, 2021 32.51 32.56 32.46 32.54 6,430,301 +0.04(+0.13%)
Jun 01, 2021 32.52 32.52 32.42 32.50 9,239,679 +0.06(+0.17%)
May 28, 2021 32.32 32.44 32.29 32.44 6,398,202 +0.19(+0.58%)
May 27, 2021 32.21 32.30 32.18 32.25 2,730,848 +0.08(+0.25%)
May 26, 2021 32.22 32.22 32.13 32.17 6,029,000 +0.00(+0.00%)
May 25, 2021 32.33 32.33 32.17 32.17 3,150,977 -0.10(-0.31%)
May 24, 2021 32.23 32.31 32.22 32.27 3,577,502 +0.12(+0.36%)
May 21, 2021 32.20 32.27 32.13 32.16 4,491,340 +0.00(+0.00%)
May 20, 2021 32.01 32.17 31.96 32.16 3,126,067 +0.23(+0.71%)
May 19, 2021 31.89 31.99 31.80 31.93 3,722,481 -0.07(-0.21%)
May 18, 2021 32.01 32.05 31.96 32.00 2,164,576 +0.03(+0.10%)
May 17, 2021 32.01 32.02 31.92 31.97 2,713,719 -0.03(-0.08%)
May 14, 2021 31.92 32.06 31.91 31.99 2,813,579 +0.20(+0.63%)
May 13, 2021 31.75 31.92 31.75 31.79 4,483,707 +0.09(+0.29%)
May 12, 2021 31.92 31.94 31.63 31.70 11,310,696 -0.31(-0.97%)
May 11, 2021 32.09 32.13 31.91 32.01 8,715,932 -0.21(-0.65%)
May 10, 2021 32.36 32.39 32.19 32.22 3,689,931 -0.15(-0.46%)
May 07, 2021 32.22 32.37 32.18 32.37 5,075,655 +0.22(+0.68%)
May 06, 2021 32.17 32.19 32.00 32.15 5,977,666 -0.01(-0.03%)
May 05, 2021 32.27 32.31 32.11 32.16 5,522,683 -0.05(-0.16%)
May 04, 2021 32.30 32.30 32.16 32.21 6,064,580 -0.06(-0.18%)
May 03, 2021 32.30 32.30 32.16 32.27 4,336,292 +0.08(+0.25%)
Apr 30, 2021 32.24 32.25 32.19 32.19 5,112,127 -0.05(-0.15%)
Apr 29, 2021 32.38 32.41 32.22 32.24 5,170,295 -0.10(-0.31%)
Apr 28, 2021 32.39 32.40 32.29 32.34 2,781,926 -0.01(-0.03%)
Apr 27, 2021 32.42 32.44 32.30 32.34 2,973,907 -0.09(-0.28%)
Apr 26, 2021 32.39 32.46 32.37 32.44 3,110,204 +0.07(+0.23%)
Apr 23, 2021 32.24 32.39 32.24 32.36 3,797,813 +0.12(+0.39%)
Apr 22, 2021 32.28 32.30 32.20 32.24 3,408,110 -0.02(-0.05%)
Apr 21, 2021 32.11 32.25 32.11 32.25 2,802,111 +0.14(+0.44%)
Apr 20, 2021 32.20 32.22 32.09 32.11 4,926,447 -0.09(-0.28%)
Apr 19, 2021 32.32 32.32 32.19 32.20 6,105,817 -0.12(-0.39%)
Apr 16, 2021 32.30 32.35 32.30 32.33 3,847,231 +0.01(+0.03%)
Apr 15, 2021 32.24 32.34 32.23 32.32 2,919,991 +0.15(+0.47%)
Apr 14, 2021 32.23 32.26 32.15 32.17 3,408,028 -0.06(-0.18%)
Apr 13, 2021 32.14 32.25 32.11 32.23 5,809,719 +0.10(+0.31%)
Apr 12, 2021 32.14 32.18 32.13 32.13 2,474,105 -0.03(-0.10%)
Apr 09, 2021 32.13 32.18 32.12 32.16 3,087,933 +0.01(+0.03%)
Apr 08, 2021 32.15 32.17 32.13 32.15 3,053,499 +0.03(+0.10%)
Apr 07, 2021 32.11 32.17 32.09 32.12 4,355,088 +0.01(+0.03%)
Apr 06, 2021 32.08 32.18 32.06 32.11 8,396,392 +0.02(+0.08%)
Apr 05, 2021 31.95 32.09 31.94 32.09 6,575,747 +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.