US Preferred Stock Ishares ETF (NQ: PFF )

32.23 -0.18 (-0.56%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 32.30 32.46 32.22 32.41 3,900,169 +0.16(+0.50%)
Mar 26, 2024 32.27 32.38 32.22 32.25 3,304,639 -0.02(-0.06%)
Mar 25, 2024 32.54 32.54 32.24 32.27 3,511,718 -0.15(-0.46%)
Mar 22, 2024 32.62 32.66 32.42 32.42 3,313,577 -0.12(-0.37%)
Mar 21, 2024 32.58 32.64 32.49 32.54 6,250,038 +0.09(+0.28%)
Mar 20, 2024 32.33 32.45 32.22 32.45 4,470,583 +0.16(+0.50%)
Mar 19, 2024 32.17 32.30 32.11 32.29 4,851,205 +0.15(+0.47%)
Mar 18, 2024 32.13 32.17 32.02 32.14 4,319,154 +0.04(+0.12%)
Mar 15, 2024 32.02 32.10 31.96 32.10 4,652,336 +0.07(+0.22%)
Mar 14, 2024 32.23 32.26 32.03 32.03 5,212,215 -0.26(-0.81%)
Mar 13, 2024 32.21 32.35 32.20 32.29 5,077,111 +0.04(+0.12%)
Mar 12, 2024 32.16 32.26 32.09 32.25 4,703,471 +0.08(+0.25%)
Mar 11, 2024 32.26 32.29 32.17 32.17 2,457,872 -0.06(-0.19%)
Mar 08, 2024 32.21 32.29 32.21 32.23 3,329,712 +0.03(+0.11%)
Mar 07, 2024 32.22 32.22 32.12 32.20 5,017,869 +0.15(+0.47%)
Mar 06, 2024 32.01 32.13 31.96 32.05 5,281,734 +0.09(+0.27%)
Mar 05, 2024 31.85 31.96 31.79 31.96 4,258,902 +0.14(+0.42%)
Mar 04, 2024 31.87 31.97 31.82 31.82 4,208,671 -0.11(-0.34%)
Mar 01, 2024 32.07 32.07 31.82 31.93 5,459,042 -0.07(-0.23%)
Feb 29, 2024 31.98 32.05 31.85 32.01 4,219,428 +0.16(+0.50%)
Feb 28, 2024 31.82 31.94 31.79 31.85 3,345,992 +0.04(+0.13%)
Feb 27, 2024 31.90 31.92 31.77 31.81 2,880,202 -0.08(-0.25%)
Feb 26, 2024 32.06 32.06 31.85 31.89 4,148,662 -0.11(-0.34%)
Feb 23, 2024 31.82 32.01 31.76 32.00 4,649,320 +0.25(+0.78%)
Feb 22, 2024 31.68 31.77 31.65 31.75 3,386,390 +0.17(+0.54%)
Feb 21, 2024 31.71 31.77 31.53 31.58 3,803,022 -0.08(-0.25%)
Feb 20, 2024 31.58 31.73 31.53 31.66 3,553,717 +0.06(+0.19%)
Feb 16, 2024 31.60 31.68 31.56 31.60 3,164,643 -0.12(-0.38%)
Feb 15, 2024 31.70 31.80 31.58 31.72 4,311,280 +0.11(+0.35%)
Feb 14, 2024 31.51 31.67 31.51 31.61 3,916,838 +0.15(+0.47%)
Feb 13, 2024 31.66 31.67 31.39 31.46 5,461,300 -0.46(-1.43%)
Feb 12, 2024 31.83 31.93 31.79 31.92 5,330,788 +0.13(+0.41%)
Feb 09, 2024 31.62 31.82 31.55 31.79 3,555,459 +0.15(+0.47%)
Feb 08, 2024 31.52 31.64 31.43 31.64 4,664,174 +0.11(+0.35%)
Feb 07, 2024 31.63 31.63 31.43 31.53 3,945,000 +0.02(+0.06%)
Feb 06, 2024 31.48 31.57 31.44 31.51 4,747,546 +0.05(+0.16%)
Feb 05, 2024 31.71 31.71 31.43 31.46 4,896,706 -0.34(-1.08%)
Feb 02, 2024 31.76 31.84 31.71 31.81 4,806,253 -0.13(-0.42%)
Feb 01, 2024 31.81 31.94 31.56 31.94 7,161,305 +0.23(+0.71%)
Jan 31, 2024 31.71 31.84 31.71 31.71 5,307,075 -0.12(-0.37%)
Jan 30, 2024 31.77 31.87 31.70 31.83 3,724,251 +0.08(+0.25%)
Jan 29, 2024 31.73 31.77 31.63 31.75 4,083,387 +0.11(+0.34%)
Jan 26, 2024 31.61 31.70 31.53 31.65 5,329,603 +0.03(+0.09%)
Jan 25, 2024 31.44 31.64 31.37 31.62 5,251,177 +0.28(+0.88%)
Jan 24, 2024 31.32 31.35 31.22 31.34 4,022,686 +0.11(+0.35%)
Jan 23, 2024 31.24 31.30 31.18 31.23 3,856,010 -0.04(-0.13%)
Jan 22, 2024 31.22 31.29 31.15 31.27 4,482,851 +0.12(+0.38%)
Jan 19, 2024 30.93 31.16 30.79 31.15 5,752,589 +0.24(+0.77%)
Jan 18, 2024 31.06 31.07 30.83 30.91 6,226,830 -0.08(-0.26%)
Jan 17, 2024 31.05 31.11 30.96 30.99 6,022,443 -0.12(-0.38%)
Jan 16, 2024 31.16 31.23 31.05 31.11 5,037,317 -0.13(-0.41%)
Jan 12, 2024 31.23 31.28 31.14 31.24 2,786,984 +0.07(+0.22%)
Jan 11, 2024 31.06 31.21 31.06 31.17 5,420,549 +0.07(+0.22%)
Jan 10, 2024 31.14 31.24 31.09 31.10 3,071,631 +0.02(+0.06%)
Jan 09, 2024 31.00 31.15 30.98 31.08 3,548,012 +0.01(+0.03%)
Jan 08, 2024 30.90 31.08 30.82 31.07 4,427,114 +0.29(+0.93%)
Jan 05, 2024 30.73 30.97 30.72 30.78 4,605,568 +0.00(+0.00%)
Jan 04, 2024 30.75 30.88 30.73 30.78 3,919,470 -0.04(-0.13%)
Jan 03, 2024 30.74 30.90 30.54 30.82 7,363,904 +0.01(+0.03%)
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.