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 |
| Jan 24, 2024 | $31.66 | $31.69 | $31.56 | $31.68 | 3 976 759 |
| Jan 23, 2024 | $31.58 | $31.64 | $31.52 | $31.57 | 3 803 066 |
| Jan 22, 2024 | $31.56 | $31.63 | $31.49 | $31.61 | 4 428 604 |
| Jan 19, 2024 | $31.27 | $31.50 | $31.13 | $31.49 | 5 685 882 |
| Jan 18, 2024 | $31.40 | $31.41 | $31.17 | $31.25 | 6 159 162 |
| Jan 17, 2024 | $31.39 | $31.45 | $31.30 | $31.33 | 5 957 589 |
| Jan 16, 2024 | $31.50 | $31.57 | $31.39 | $31.45 | 4 981 158 |
| Jan 12, 2024 | $31.57 | $31.62 | $31.48 | $31.58 | 2 755 056 |
| Jan 11, 2024 | $31.40 | $31.55 | $31.40 | $31.51 | 5 361 513 |
| Jan 10, 2024 | $31.48 | $31.58 | $31.43 | $31.44 | 3 037 150 |
| Jan 09, 2024 | $31.34 | $31.49 | $31.32 | $31.42 | 3 508 473 |
| Jan 08, 2024 | $31.24 | $31.42 | $31.16 | $31.41 | 4 366 612 |
| Jan 05, 2024 | $31.06 | $31.31 | $31.06 | $31.12 | 4 554 261 |
| Jan 04, 2024 | $31.08 | $31.22 | $31.06 | $31.12 | 3 865 680 |
| Jan 03, 2024 | $31.07 | $31.24 | $30.87 | $31.16 | 7 194 845 |
| Jan 02, 2024 | $31.09 | $31.21 | $31.02 | $31.15 | 4 293 804 |
| Dec 29, 2023 | $31.33 | $31.33 | $31.16 | $31.19 | 4 843 430 |
| Dec 28, 2023 | $31.38 | $31.49 | $31.30 | $31.31 | 4 245 944 |
| Dec 27, 2023 | $31.31 | $31.42 | $31.26 | $31.40 | 6 573 956 |
| Dec 26, 2023 | $31.26 | $31.37 | $31.21 | $31.25 | 4 786 385 |
| Dec 22, 2023 | $31.27 | $31.31 | $31.17 | $31.23 | 3 056 371 |
| Dec 21, 2023 | $31.20 | $31.28 | $31.12 | $31.19 | 5 469 369 |
| Dec 20, 2023 | $31.17 | $31.27 | $31.09 | $31.11 | 6 029 214 |
| Dec 19, 2023 | $31.00 | $31.14 | $30.96 | $31.12 | 4 627 961 |
| Dec 18, 2023 | $30.98 | $31.06 | $30.88 | $30.95 | 4 679 612 |
