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 |
| Oct 05, 2023 | $29.04 | $29.08 | $28.92 | $28.98 | 3 712 438 |
| Oct 04, 2023 | $29.23 | $29.27 | $28.95 | $29.00 | 6 089 099 |
| Oct 03, 2023 | $29.49 | $29.51 | $28.92 | $29.05 | 7 352 030 |
| Oct 02, 2023 | $29.90 | $29.96 | $29.59 | $29.62 | 4 565 173 |
| Sep 29, 2023 | $30.25 | $30.36 | $30.14 | $30.15 | 5 062 883 |
| Sep 28, 2023 | $29.92 | $30.17 | $29.87 | $30.15 | 5 854 247 |
| Sep 27, 2023 | $30.11 | $30.15 | $29.85 | $30.06 | 5 189 842 |
| Sep 26, 2023 | $30.22 | $30.26 | $29.98 | $30.04 | 3 674 512 |
| Sep 25, 2023 | $30.18 | $30.27 | $30.10 | $30.24 | 3 244 385 |
| Sep 22, 2023 | $30.32 | $30.38 | $30.22 | $30.32 | 2 703 029 |
| Sep 21, 2023 | $30.42 | $30.42 | $30.15 | $30.21 | 6 005 417 |
| Sep 20, 2023 | $30.69 | $30.78 | $30.61 | $30.62 | 2 621 969 |
| Sep 19, 2023 | $30.58 | $30.67 | $30.56 | $30.63 | 2 809 561 |
| Sep 18, 2023 | $30.51 | $30.63 | $30.46 | $30.62 | 2 803 040 |
| Sep 15, 2023 | $30.51 | $30.56 | $30.45 | $30.51 | 2 856 545 |
| Sep 14, 2023 | $30.50 | $30.57 | $30.45 | $30.53 | 2 214 166 |
| Sep 13, 2023 | $30.36 | $30.44 | $30.31 | $30.42 | 1 810 748 |
| Sep 12, 2023 | $30.33 | $30.41 | $30.30 | $30.34 | 1 560 871 |
| Sep 11, 2023 | $30.48 | $30.49 | $30.35 | $30.37 | 2 059 168 |
| Sep 08, 2023 | $30.39 | $30.49 | $30.37 | $30.45 | 1 775 794 |
| Sep 07, 2023 | $30.25 | $30.43 | $30.24 | $30.32 | 1 800 287 |
| Sep 06, 2023 | $30.47 | $30.48 | $30.30 | $30.35 | 2 168 837 |
| Sep 05, 2023 | $30.57 | $30.60 | $30.42 | $30.43 | 2 274 595 |
| Sep 01, 2023 | $30.64 | $30.67 | $30.50 | $30.66 | 3 018 036 |
| Aug 31, 2023 | $30.55 | $30.81 | $30.55 | $30.75 | 4 526 554 |
