US Preferred Stock Ishares ETF (NQ: PFF )

38.29 USD -0.22 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 38.51 38.58 38.24 38.29 4,538,320 -0.22(-0.57%)
Dec 02, 2021 38.36 38.55 38.28 38.51 3,032,749 +0.19(+0.50%)
Dec 01, 2021 38.45 38.62 38.27 38.32 5,441,936 -0.09(-0.23%)
Nov 30, 2021 38.55 38.60 38.30 38.41 6,502,503 -0.17(-0.44%)
Nov 29, 2021 38.52 38.64 38.51 38.58 3,217,681 +0.21(+0.55%)
Nov 26, 2021 38.42 38.51 38.27 38.37 4,765,677 -0.29(-0.75%)
Nov 24, 2021 38.47 38.69 38.45 38.66 4,655,516 +0.12(+0.31%)
Nov 23, 2021 38.59 38.60 38.47 38.54 4,208,752 -0.05(-0.13%)
Nov 22, 2021 38.86 38.90 38.59 38.59 6,303,673 -0.27(-0.69%)
Nov 19, 2021 38.86 38.87 38.76 38.86 2,875,751 +0.09(+0.23%)
Nov 18, 2021 38.85 38.82 38.76 38.77 4,099,824 -0.02(-0.05%)
Nov 17, 2021 38.82 38.82 38.71 38.79 3,940,666 -0.00(-0.00%)
Nov 16, 2021 38.83 38.93 38.77 38.79 5,260,308 -0.06(-0.15%)
Nov 15, 2021 38.95 38.95 38.75 38.85 4,361,902 -0.02(-0.05%)
Nov 12, 2021 38.96 38.97 38.85 38.87 4,447,588 -0.02(-0.05%)
Nov 11, 2021 38.95 39.00 38.86 38.89 3,676,933 +0.00(+0.00%)
Nov 10, 2021 39.23 38.89 38.89 7,890,473 -0.37(-0.94%)
Nov 09, 2021 39.35 39.36 39.25 39.26 2,375,720 -0.06(-0.15%)
Nov 08, 2021 39.40 39.43 39.32 39.32 3,057,534 -0.09(-0.23%)
Nov 05, 2021 39.40 39.42 39.32 39.41 5,593,771 +0.01(+0.03%)
Nov 04, 2021 39.32 39.45 39.30 39.40 7,206,866 +0.13(+0.33%)
Nov 03, 2021 39.35 39.37 39.27 39.27 5,924,340 -0.07(-0.18%)
Nov 02, 2021 39.32 39.34 39.24 39.34 6,274,705 +0.04(+0.10%)
Nov 01, 2021 39.20 39.33 39.20 39.30 4,843,482 -0.07(-0.18%)
Oct 29, 2021 39.18 39.42 39.17 39.37 3,088,789 +0.14(+0.36%)
Oct 28, 2021 39.21 39.23 2,337,098 +0.01(+0.03%)
Oct 27, 2021 39.29 39.31 39.13 39.22 5,871,063 -0.01(-0.03%)
Oct 26, 2021 39.24 39.23 2,617,497 +0.03(+0.08%)
Oct 25, 2021 39.09 39.22 39.07 39.20 2,281,419 +0.14(+0.36%)
Oct 22, 2021 39.19 39.21 39.04 39.06 8,882,862 -0.08(-0.20%)
Oct 21, 2021 39.21 39.21 39.08 39.14 2,685,956 -0.03(-0.08%)
Oct 20, 2021 38.98 39.19 38.98 39.17 5,214,642 +0.20(+0.53%)
Oct 19, 2021 38.98 39.11 38.94 38.97 3,939,270 -0.03(-0.09%)
Oct 18, 2021 38.90 39.01 38.84 39.00 4,035,797 +0.04(+0.10%)
Oct 15, 2021 39.06 39.13 38.94 38.96 5,768,379 -0.13(-0.33%)
Oct 14, 2021 38.93 39.16 38.91 39.09 6,369,839 +0.28(+0.72%)
Oct 13, 2021 38.55 38.84 38.55 38.81 4,909,529 +0.22(+0.57%)
Oct 12, 2021 38.49 38.66 38.46 38.59 3,391,979 +0.14(+0.36%)
Oct 11, 2021 38.45 38.54 38.44 38.45 2,353,573 -0.04(-0.10%)
Oct 08, 2021 38.55 38.58 38.39 38.49 3,969,568 +0.00(+0.00%)
Oct 07, 2021 38.45 38.60 38.44 38.49 5,115,914 +0.01(+0.03%)
Oct 06, 2021 38.26 38.53 38.20 38.48 6,589,598 +0.12(+0.31%)
Oct 05, 2021 38.43 38.47 38.32 38.36 5,497,224 -0.01(-0.03%)
Oct 04, 2021 38.65 38.68 38.37 38.37 7,136,555 -0.27(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.