PFF - iShares Preferred and Income Securities ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201937.0437.1637.0237.1537.154,057,585
Jul 16, 201937.0237.0537.0037.0237.022,418,800
Jul 15, 201937.0137.0536.9837.0337.031,695,200
Jul 12, 201936.9537.0036.9137.0037.001,984,100
Jul 11, 201936.9136.9336.8636.9136.912,452,800
Jul 10, 201936.8436.9136.8136.9036.902,664,800
Jul 09, 201936.7836.8136.7536.7736.772,745,800
Jul 08, 201936.8536.8536.7636.7736.773,024,000
Jul 05, 201936.9436.9436.7136.8536.854,085,400
Jul 03, 201936.8937.0036.8636.9636.963,425,200
Jul 02, 201936.7436.9136.7036.8936.896,253,200
Jul 02, 20190.161 Dividend
Jul 01, 201936.9436.9436.8336.8736.713,823,100
Jun 28, 201936.8236.9136.8236.8536.693,275,600
Jun 27, 201936.8436.9536.8236.8336.672,743,600
Jun 26, 201936.9036.9336.8036.8136.653,214,300
Jun 25, 201936.9436.9836.8636.8636.704,311,400
Jun 24, 201936.9837.0136.8936.9336.773,470,300
Jun 21, 201937.0737.0836.9636.9636.803,753,800
Jun 20, 201937.1137.1337.0337.0936.933,640,800
Jun 19, 201936.9437.0336.9237.0336.873,477,700
Jun 18, 201936.9437.0036.9236.9636.803,604,300
Jun 17, 201936.8236.9036.8136.8936.733,857,600
Jun 14, 201936.7736.8336.7336.8236.662,649,100
Jun 13, 201936.7136.7836.6836.7736.612,631,100
Jun 12, 201936.6636.6936.6536.6836.521,642,800
Jun 11, 201936.7336.7936.6236.6636.503,173,800
Jun 10, 201936.7436.8036.7236.7336.573,711,400
Jun 07, 201936.6136.7436.6036.7236.564,419,700
Jun 06, 201936.5736.6336.5636.5936.432,448,900
Jun 05, 201936.5636.6036.5236.5936.432,624,400
Jun 04, 201936.4236.5536.4036.5436.384,191,900
Jun 03, 201936.3636.4136.3236.3736.215,349,900
Jun 03, 20190.167 Dividend
May 31, 201936.6036.6236.5036.5436.213,753,300
May 30, 201936.6036.6636.5636.6536.323,272,800
May 29, 201936.5536.6136.5036.6036.275,538,500
May 28, 201936.6136.6536.5536.5736.243,194,100
May 24, 201936.5536.6236.5236.6136.282,103,900
May 23, 201936.5336.5536.4536.5236.193,422,200
May 22, 201936.5336.6236.5036.5836.252,295,700
May 21, 201936.4436.5436.4336.5336.201,906,800
May 20, 201936.4636.5336.3736.3936.074,021,500
May 17, 201936.5936.6436.5136.5236.193,745,300
May 16, 201936.5936.7136.5936.6236.292,586,000
May 15, 201936.4036.6036.4036.5936.263,598,200
May 14, 201936.3236.4836.3136.4836.153,124,400
May 13, 201936.3236.3636.2636.2735.953,365,000
May 10, 201936.3636.4536.3036.4436.122,552,800
May 09, 201936.3336.3936.2436.3636.042,561,200
May 08, 201936.3536.4536.3336.3736.052,780,700
May 07, 201936.4536.5036.3436.3536.032,695,400
May 06, 201936.4036.5336.3736.5036.172,333,200
May 03, 201936.4836.5136.4036.4936.163,360,200
May 02, 201936.5236.5436.4336.4436.124,143,900
May 02, 20190.172 Dividend
May 01, 201936.6136.7436.5836.7036.204,077,900
Apr 30, 201936.6536.6636.5536.6236.122,651,200
Apr 29, 201936.5836.6936.5736.6136.114,237,400
Apr 26, 201936.6036.6036.5136.5836.082,597,000
Apr 25, 201936.6736.6836.5636.5636.062,729,200
Apr 24, 201936.6336.6936.6336.6736.172,946,300
Apr 23, 201936.5536.6836.5336.6436.143,337,400
Apr 22, 201936.5336.5636.4836.5636.063,371,800
Apr 18, 201936.6436.6436.5536.5536.053,454,000
Apr 17, 201936.7336.7436.6136.6236.122,207,300
Apr 16, 201936.7036.7836.6936.7036.203,576,800
Apr 15, 201936.6936.7036.6636.7036.201,363,300
Apr 12, 201936.7036.7536.6536.6836.181,946,200
Apr 11, 201936.6736.6836.6236.6836.181,480,500
Apr 10, 201936.5836.7036.5636.6536.152,809,700
Apr 09, 201936.6736.6736.5236.6036.105,050,000
Apr 08, 201936.8036.8036.6936.7036.202,542,900
Apr 05, 201936.7836.8236.7636.8136.314,243,000
Apr 04, 201936.6736.7536.6536.7536.253,878,500
Apr 03, 201936.6436.7036.6236.6936.194,233,800
Apr 02, 201936.6136.6436.5436.6436.144,596,100
Apr 01, 201936.4136.6336.3636.5936.096,011,000
Apr 01, 20190.18 Dividend
Mar 29, 201936.4436.5736.4036.5535.883,956,500
Mar 28, 201936.3636.4736.3536.4035.732,642,400
Mar 27, 201936.4336.4636.3336.3435.673,004,400
Mar 26, 201936.3936.4536.3836.4335.762,572,400
Mar 25, 201936.3836.4636.3336.3335.663,045,400
Mar 22, 201936.5036.5236.3836.3935.723,464,300
Mar 21, 201936.4136.5736.4136.5135.842,612,200
Mar 20, 201936.4436.5436.2636.4235.754,702,800
Mar 19, 201936.5836.6236.4436.4535.782,198,700
Mar 18, 201936.6136.6736.5836.6035.932,759,300
Mar 15, 201936.5836.6736.5436.6335.962,433,900
Mar 14, 201936.5536.5936.5036.5735.902,495,700
Mar 13, 201936.4636.5536.4636.5535.882,822,200
Mar 12, 201936.3536.4736.3536.4535.781,691,400
Mar 11, 201936.3136.4036.3136.3735.701,491,500
Mar 08, 201936.2036.3536.1136.3435.673,919,500
Mar 07, 201936.4036.4236.2236.2535.584,201,600
Mar 06, 201936.3336.4236.3036.4035.733,953,400
Mar 05, 201936.2736.3336.1836.3035.632,697,200
Mar 04, 201936.3236.3736.1336.2935.622,482,400
Mar 01, 201936.0836.3336.0536.2935.622,723,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...