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 |
| Jul 26, 2023 | $31.04 | $31.21 | $31.00 | $31.16 | 3 734 825 |
| Jul 25, 2023 | $30.92 | $30.97 | $30.86 | $30.96 | 2 612 040 |
| Jul 24, 2023 | $30.93 | $30.98 | $30.90 | $30.94 | 1 675 852 |
| Jul 21, 2023 | $30.91 | $30.98 | $30.86 | $30.88 | 1 953 749 |
| Jul 20, 2023 | $30.88 | $30.88 | $30.76 | $30.82 | 2 302 247 |
| Jul 19, 2023 | $30.89 | $30.95 | $30.85 | $30.94 | 2 249 156 |
| Jul 18, 2023 | $30.64 | $30.82 | $30.63 | $30.79 | 2 516 680 |
| Jul 17, 2023 | $30.87 | $30.88 | $30.55 | $30.62 | 2 810 376 |
| Jul 14, 2023 | $31.08 | $31.09 | $30.75 | $30.84 | 3 425 672 |
| Jul 13, 2023 | $31.06 | $31.08 | $30.99 | $31.03 | 3 063 046 |
| Jul 12, 2023 | $31.01 | $31.02 | $30.90 | $30.93 | 3 068 953 |
| Jul 11, 2023 | $30.74 | $30.86 | $30.67 | $30.83 | 2 784 036 |
| Jul 10, 2023 | $30.54 | $30.73 | $30.54 | $30.65 | 5 107 069 |
| Jul 07, 2023 | $30.33 | $30.66 | $30.32 | $30.58 | 3 675 540 |
| Jul 06, 2023 | $30.72 | $30.74 | $30.23 | $30.43 | 5 726 259 |
| Jul 05, 2023 | $30.95 | $31.11 | $30.90 | $30.90 | 2 958 287 |
| Jul 03, 2023 | $30.84 | $31.07 | $30.77 | $31.06 | 1 782 783 |
| Jun 30, 2023 | $30.70 | $30.94 | $30.68 | $30.93 | 3 046 941 |
| Jun 29, 2023 | $30.65 | $30.66 | $30.50 | $30.65 | 3 177 950 |
| Jun 28, 2023 | $30.66 | $30.73 | $30.63 | $30.69 | 2 833 104 |
| Jun 27, 2023 | $30.64 | $30.74 | $30.56 | $30.64 | 4 762 605 |
| Jun 26, 2023 | $30.55 | $30.69 | $30.48 | $30.59 | 2 487 900 |
| Jun 23, 2023 | $30.38 | $30.55 | $30.34 | $30.45 | 1 743 689 |
| Jun 22, 2023 | $30.56 | $30.56 | $30.42 | $30.46 | 2 685 059 |
| Jun 21, 2023 | $30.50 | $30.62 | $30.34 | $30.53 | 2 790 292 |
