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 |
| Aug 30, 2023 | $30.47 | $30.57 | $30.47 | $30.53 | 2 833 553 |
| Aug 29, 2023 | $30.34 | $30.52 | $30.31 | $30.50 | 2 747 392 |
| Aug 28, 2023 | $30.35 | $30.39 | $30.27 | $30.31 | 1 648 274 |
| Aug 25, 2023 | $30.16 | $30.29 | $30.05 | $30.22 | 3 092 620 |
| Aug 24, 2023 | $30.29 | $30.35 | $30.11 | $30.14 | 2 723 648 |
| Aug 23, 2023 | $30.10 | $30.29 | $30.08 | $30.28 | 2 561 699 |
| Aug 22, 2023 | $30.02 | $30.07 | $29.97 | $30.00 | 2 609 259 |
| Aug 21, 2023 | $30.07 | $30.10 | $29.92 | $29.99 | 4 768 058 |
| Aug 18, 2023 | $30.15 | $30.23 | $30.10 | $30.14 | 2 946 513 |
| Aug 17, 2023 | $30.27 | $30.32 | $30.09 | $30.19 | 3 343 042 |
| Aug 16, 2023 | $30.35 | $30.43 | $30.23 | $30.30 | 4 558 440 |
| Aug 15, 2023 | $30.63 | $30.63 | $30.43 | $30.47 | 2 080 378 |
| Aug 14, 2023 | $30.63 | $30.69 | $30.58 | $30.68 | 1 875 754 |
| Aug 11, 2023 | $30.60 | $30.70 | $30.54 | $30.70 | 1 937 312 |
| Aug 10, 2023 | $30.82 | $30.82 | $30.60 | $30.64 | 2 186 289 |
| Aug 09, 2023 | $30.77 | $30.81 | $30.66 | $30.71 | 2 159 608 |
| Aug 08, 2023 | $30.67 | $30.76 | $30.64 | $30.71 | 2 273 244 |
| Aug 07, 2023 | $30.81 | $30.84 | $30.70 | $30.75 | 2 677 758 |
| Aug 04, 2023 | $30.55 | $30.84 | $30.54 | $30.69 | 3 003 643 |
| Aug 03, 2023 | $30.51 | $30.63 | $30.43 | $30.48 | 3 369 220 |
| Aug 02, 2023 | $30.70 | $30.75 | $30.53 | $30.74 | 3 374 783 |
| Aug 01, 2023 | $30.99 | $31.10 | $30.80 | $30.88 | 3 434 201 |
| Jul 31, 2023 | $31.10 | $31.29 | $31.08 | $31.22 | 3 239 193 |
| Jul 28, 2023 | $31.04 | $31.12 | $30.89 | $31.02 | 2 501 604 |
| Jul 27, 2023 | $31.25 | $31.30 | $30.89 | $30.92 | 3 723 639 |
