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 |
| Feb 11, 2016 | $36.49 | $36.79 | $35.89 | $34.63 | 9 658 200 |
| Feb 10, 2016 | $37.12 | $37.33 | $36.96 | $35.39 | 3 050 000 |
| Feb 09, 2016 | $36.81 | $36.99 | $36.33 | $35.17 | 7 455 200 |
| Feb 08, 2016 | $37.79 | $37.79 | $37.04 | $35.49 | 7 660 500 |
| Feb 05, 2016 | $38.12 | $38.14 | $37.82 | $36.17 | 4 040 900 |
| Feb 04, 2016 | $38.24 | $38.26 | $38.05 | $36.40 | 2 327 200 |
| Feb 03, 2016 | $38.37 | $38.40 | $38.16 | $36.54 | 3 782 100 |
| Feb 02, 2016 | $38.36 | $38.38 | $38.28 | $36.59 | 3 715 400 |
| Feb 01, 2016 | $38.33 | $38.43 | $38.20 | $36.69 | 2 412 300 |
| Jan 29, 2016 | $38.33 | $38.49 | $38.27 | $36.57 | 3 104 700 |
| Jan 28, 2016 | $38.30 | $38.36 | $38.18 | $36.35 | 2 656 000 |
| Jan 27, 2016 | $38.24 | $38.28 | $38.11 | $36.30 | 2 931 500 |
| Jan 26, 2016 | $38.06 | $38.18 | $38.05 | $36.20 | 2 798 200 |
| Jan 25, 2016 | $38.26 | $38.26 | $38.00 | $36.16 | 2 518 700 |
| Jan 22, 2016 | $38.20 | $38.30 | $38.15 | $36.32 | 2 677 700 |
| Jan 21, 2016 | $37.97 | $38.15 | $37.82 | $36.13 | 2 984 600 |
| Jan 20, 2016 | $38.05 | $38.10 | $37.48 | $36.07 | 5 750 800 |
| Jan 19, 2016 | $38.32 | $38.37 | $38.15 | $36.29 | 5 116 700 |
| Jan 15, 2016 | $38.20 | $38.29 | $38.02 | $36.33 | 4 135 700 |
| Jan 14, 2016 | $38.43 | $38.50 | $38.21 | $36.48 | 1 895 300 |
| Jan 13, 2016 | $38.66 | $38.71 | $38.35 | $36.46 | 2 210 800 |
| Jan 12, 2016 | $38.71 | $38.79 | $38.53 | $36.69 | 1 677 600 |
| Jan 11, 2016 | $38.85 | $38.89 | $38.59 | $36.72 | 2 027 600 |
| Jan 08, 2016 | $38.75 | $38.89 | $38.75 | $36.92 | 1 845 200 |
| Jan 07, 2016 | $38.75 | $38.90 | $38.67 | $36.82 | 2 449 000 |
