NYSEARCA:PFF
iShares US Preferred Stock ETF Price (Quote)
$31.40
+0.0200 (+0.0637%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.56 | $31.85 | Friday, 10th May 2024 PFF stock ended at $31.40. This is 0.0637% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.560% from a day low at $31.25 to a day high of $31.43. |
| 90 days | $30.56 | $32.66 | |
| 52 weeks | $28.15 | $32.66 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $30.59 | $30.65 | $30.41 | $30.47 | 2 897 068 |
| Jun 16, 2023 | $30.69 | $30.70 | $30.57 | $30.59 | 2 169 974 |
| Jun 15, 2023 | $30.54 | $30.66 | $30.51 | $30.64 | 2 512 240 |
| Jun 14, 2023 | $30.72 | $30.74 | $30.38 | $30.51 | 4 024 242 |
| Jun 13, 2023 | $30.74 | $30.84 | $30.63 | $30.67 | 3 060 088 |
| Jun 12, 2023 | $30.78 | $30.83 | $30.52 | $30.69 | 3 285 436 |
| Jun 09, 2023 | $30.87 | $30.87 | $30.70 | $30.71 | 3 362 168 |
| Jun 08, 2023 | $30.92 | $30.93 | $30.76 | $30.80 | 3 023 183 |
| Jun 07, 2023 | $30.99 | $31.06 | $30.84 | $30.84 | 3 166 210 |
| Jun 06, 2023 | $30.80 | $30.98 | $30.73 | $30.93 | 3 506 455 |
| Jun 05, 2023 | $30.91 | $30.91 | $30.69 | $30.77 | 2 701 119 |
| Jun 02, 2023 | $30.50 | $30.93 | $30.50 | $30.89 | 5 569 399 |
| Jun 01, 2023 | $30.37 | $30.56 | $30.23 | $30.46 | 3 126 504 |
| May 31, 2023 | $30.27 | $30.48 | $30.25 | $30.46 | 2 535 761 |
| May 30, 2023 | $30.24 | $30.36 | $30.18 | $30.33 | 2 669 899 |
| May 26, 2023 | $30.13 | $30.18 | $29.94 | $30.14 | 2 505 318 |
| May 25, 2023 | $30.17 | $30.20 | $29.87 | $29.96 | 2 371 829 |
| May 24, 2023 | $30.02 | $30.16 | $29.98 | $30.13 | 2 847 815 |
| May 23, 2023 | $30.14 | $30.27 | $30.09 | $30.11 | 2 868 041 |
| May 22, 2023 | $30.14 | $30.21 | $30.01 | $30.19 | 3 623 929 |
| May 19, 2023 | $30.13 | $30.14 | $29.84 | $30.00 | 2 796 413 |
| May 18, 2023 | $30.00 | $30.19 | $29.93 | $30.02 | 3 571 867 |
| May 17, 2023 | $29.54 | $30.06 | $29.53 | $30.02 | 5 347 932 |
| May 16, 2023 | $29.67 | $29.78 | $29.41 | $29.43 | 2 569 102 |
| May 15, 2023 | $29.60 | $29.84 | $29.56 | $29.71 | 3 481 290 |
