Skip to main content

US Preferred Stock Ishares ETF (NQ: PFF )

31.59 -0.06 (-0.19%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 33.38 33.59 33.30 33.38 6,804,277 -0.03(-0.08%)
Aug 30, 2021 33.38 33.47 33.37 33.41 4,426,774 +0.03(+0.08%)
Aug 27, 2021 33.19 33.40 33.16 33.38 4,752,575 +0.24(+0.72%)
Aug 26, 2021 33.31 33.31 33.15 33.15 4,274,901 -0.15(-0.46%)
Aug 25, 2021 33.34 33.35 33.29 33.30 4,281,507 -0.02(-0.05%)
Aug 24, 2021 33.26 33.32 33.23 33.32 2,510,776 +0.06(+0.18%)
Aug 23, 2021 33.24 33.27 33.21 33.26 3,207,078 +0.06(+0.18%)
Aug 20, 2021 33.13 33.25 33.11 33.20 3,686,565 +0.08(+0.23%)
Aug 19, 2021 33.12 33.14 33.01 33.12 4,693,594 -0.06(-0.18%)
Aug 18, 2021 33.23 33.23 33.13 33.18 6,310,820 -0.03(-0.10%)
Aug 17, 2021 33.32 33.36 33.20 33.21 3,861,035 -0.14(-0.43%)
Aug 16, 2021 33.35 33.38 33.32 33.36 3,179,556 -0.02(-0.05%)
Aug 13, 2021 33.35 33.41 33.33 33.38 4,847,898 +0.07(+0.20%)
Aug 12, 2021 33.18 33.32 33.16 33.31 5,884,222 +0.12(+0.36%)
Aug 11, 2021 33.15 33.25 33.14 33.19 5,448,994 +0.09(+0.28%)
Aug 10, 2021 33.28 33.28 32.98 33.10 8,803,281 -0.14(-0.43%)
Aug 09, 2021 33.43 33.44 33.24 33.24 5,948,326 -0.18(-0.53%)
Aug 06, 2021 33.41 33.46 33.40 33.42 7,264,831 -0.02(-0.05%)
Aug 05, 2021 33.38 33.43 33.33 33.43 5,832,056 +0.08(+0.23%)
Aug 04, 2021 33.33 33.36 33.30 33.36 4,067,978 +0.00(+0.00%)
Aug 03, 2021 33.32 33.36 33.26 33.36 5,380,413 +0.05(+0.15%)
Aug 02, 2021 33.32 33.37 33.30 33.31 5,411,803 +0.03(+0.10%)
Jul 30, 2021 33.14 33.27 33.13 33.27 4,931,999 +0.10(+0.31%)
Jul 29, 2021 33.05 33.17 33.05 33.17 4,194,538 +0.13(+0.38%)
Jul 28, 2021 33.03 33.05 32.94 33.05 3,937,777 +0.06(+0.18%)
Jul 27, 2021 33.05 33.05 32.87 32.99 4,190,669 -0.05(-0.15%)
Jul 26, 2021 33.07 33.07 33.02 33.04 2,304,741 -0.03(-0.10%)
Jul 23, 2021 32.99 33.09 32.96 33.07 3,905,831 +0.14(+0.41%)
Jul 22, 2021 32.99 33.01 32.93 32.94 3,079,491 -0.06(-0.18%)
Jul 21, 2021 32.99 33.02 32.94 32.99 4,266,216 +0.03(+0.10%)
Jul 20, 2021 32.83 33.01 32.79 32.96 3,666,298 +0.19(+0.57%)
Jul 19, 2021 32.84 32.90 32.75 32.77 6,968,002 -0.19(-0.59%)
Jul 16, 2021 33.07 33.07 32.97 32.97 3,659,181 -0.07(-0.20%)
Jul 15, 2021 33.06 33.08 33.01 33.04 2,622,672 -0.03(-0.08%)
Jul 14, 2021 33.05 33.10 33.02 33.06 4,034,672 +0.02(+0.05%)
Jul 13, 2021 33.21 33.22 32.99 33.05 12,545,549 -0.18(-0.53%)
Jul 12, 2021 33.21 33.23 33.19 33.22 1,949,533 +0.03(+0.10%)
Jul 09, 2021 33.15 33.23 33.11 33.19 1,783,186 +0.08(+0.25%)
Jul 08, 2021 33.15 33.18 33.10 33.10 3,145,539 -0.13(-0.38%)
Jul 07, 2021 33.22 33.24 33.14 33.23 3,664,849 +0.03(+0.10%)
Jul 06, 2021 33.20 33.21 33.10 33.20 3,932,242 +0.03(+0.08%)
Jul 02, 2021 33.12 33.17 33.11 33.17 3,550,347 +0.07(+0.20%)
Jul 01, 2021 33.13 33.15 33.05 33.10 3,225,756 +0.03(+0.10%)
Jun 30, 2021 32.95 33.09 32.92 33.07 4,626,984 +0.12(+0.37%)
Jun 29, 2021 32.95 33.02 32.92 32.95 3,048,993 +0.00(+0.00%)
Jun 28, 2021 32.97 32.98 32.84 32.95 4,371,123 +0.03(+0.10%)
Jun 25, 2021 32.95 32.96 32.88 32.92 3,703,129 -0.03(-0.08%)
Jun 24, 2021 32.95 32.98 32.89 32.94 2,510,265 +0.03(+0.08%)
Jun 23, 2021 32.93 32.97 32.90 32.92 2,114,864 +0.00(+0.00%)
Jun 22, 2021 32.80 32.92 32.78 32.92 3,325,562 +0.09(+0.28%)
Jun 21, 2021 32.74 32.82 32.73 32.82 1,980,896 +0.10(+0.31%)
Jun 18, 2021 32.75 32.79 32.69 32.72 3,515,473 -0.08(-0.23%)
Jun 17, 2021 32.71 32.84 32.68 32.80 4,926,662 +0.09(+0.28%)
Jun 16, 2021 32.79 32.83 32.66 32.71 3,090,985 -0.08(-0.23%)
Jun 15, 2021 32.82 32.83 32.75 32.78 2,116,698 -0.03(-0.08%)
Jun 14, 2021 32.76 32.83 32.76 32.81 4,875,797 +0.03(+0.10%)
Jun 11, 2021 32.73 32.79 32.71 32.77 2,316,920 +0.05(+0.15%)
Jun 10, 2021 32.68 32.75 32.66 32.72 2,816,986 +0.08(+0.23%)
Jun 09, 2021 32.62 32.71 32.59 32.65 3,259,642 +0.06(+0.18%)
Jun 08, 2021 32.67 32.67 32.58 32.59 3,400,124 -0.02(-0.05%)
Jun 07, 2021 32.69 32.69 32.60 32.60 2,584,393 -0.05(-0.15%)
Jun 04, 2021 32.66 32.69 32.60 32.66 3,215,227 +0.04(+0.13%)
Jun 03, 2021 32.60 32.64 32.54 32.61 3,054,227 -0.02(-0.05%)
Jun 02, 2021 32.60 32.66 32.55 32.63 6,412,442 +0.04(+0.13%)
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.