PFF - iShares US Preferred Stock ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201738.2638.4338.2538.3838.381,605,308
Nov 16, 201738.2538.2838.1838.2638.261,313,200
Nov 15, 201738.1238.1938.0238.1738.171,777,000
Nov 14, 201738.2038.2438.1438.1638.162,598,000
Nov 13, 201738.1938.2538.1538.2138.211,695,400
Nov 10, 201738.2338.2538.1338.1938.192,343,100
Nov 09, 201738.2838.3238.2038.2738.272,377,100
Nov 08, 201738.2838.3538.2538.3338.331,616,000
Nov 07, 201738.2538.2838.2038.2638.261,730,200
Nov 06, 201738.2638.3038.2238.2338.234,385,200
Nov 03, 201738.3238.3338.2238.3038.302,498,800
Nov 02, 201738.2638.3138.2238.2938.292,079,000
Nov 01, 201738.3338.3838.2538.2838.282,713,800
Nov 01, 20170.191 Dividend
Oct 31, 201738.4538.4938.4138.4938.302,066,500
Oct 30, 201738.5238.5438.3738.4138.222,345,700
Oct 27, 201738.4538.5338.4338.5138.321,227,300
Oct 26, 201738.4938.4938.3838.4138.221,782,500
Oct 25, 201738.5238.5238.3638.4238.232,436,900
Oct 24, 201738.5738.6238.5638.5938.401,657,000
Oct 23, 201738.5938.6738.5638.6138.421,992,600
Oct 20, 201738.5038.6038.4638.5938.402,642,900
Oct 19, 201738.4038.5338.3738.5038.311,431,100
Oct 18, 201738.5338.5338.4438.4538.261,753,100
Oct 17, 201738.4938.5238.4638.4838.292,016,900
Oct 16, 201738.5538.5938.4838.4938.301,875,200
Oct 13, 201738.5538.5938.5238.5538.361,633,900
Oct 12, 201738.4238.5538.4138.5138.322,238,600
Oct 11, 201738.4438.4638.4038.4138.222,872,700
Oct 10, 201738.3338.4238.3338.4038.212,166,100
Oct 09, 201738.3338.3738.2338.3238.133,416,500
Oct 06, 201738.4838.4938.3138.3138.125,703,000
Oct 05, 201738.5238.5838.4838.4838.293,717,900
Oct 04, 201738.5638.5938.5038.5138.323,753,200
Oct 03, 201738.5438.6138.5238.5238.333,843,700
Oct 02, 201738.7038.7038.5338.5338.344,443,200
Oct 02, 20170.175 Dividend
Sep 29, 201738.8338.8438.7738.8138.443,573,700
Sep 28, 201738.7638.8038.7538.8038.431,630,700
Sep 27, 201738.8338.8538.7738.8038.432,098,800
Sep 26, 201738.8638.8938.8538.8638.491,836,800
Sep 25, 201738.8138.8938.8038.8738.501,511,900
Sep 22, 201738.8438.8638.7938.7938.421,875,100
Sep 21, 201738.8838.8838.8138.8338.461,873,800
Sep 20, 201738.8938.8938.8138.8438.471,510,900
Sep 19, 201738.9338.9338.8338.8638.491,530,200
Sep 18, 201738.9238.9438.8838.8938.521,276,700
Sep 15, 201738.8938.9238.8538.9138.541,573,100
Sep 14, 201738.8638.9038.8538.8738.501,306,700
Sep 13, 201738.9438.9438.8538.8538.481,564,600
Sep 12, 201738.9138.9638.9038.9338.561,202,400
Sep 11, 201738.8738.9038.8038.8838.511,524,200
Sep 08, 201738.8638.8738.7638.7638.391,488,000
Sep 07, 201738.9138.9338.8038.8438.472,002,900
Sep 06, 201738.8238.9038.8238.9038.532,328,400
Sep 05, 201738.8238.8938.8038.8238.451,945,600
Sep 01, 201738.9338.9738.8138.8338.462,399,600
Sep 01, 20170.177 Dividend
Aug 31, 201738.9539.0538.9139.0538.512,142,700
Aug 30, 201738.8838.9238.8638.9038.361,349,700
Aug 29, 201738.7738.9138.7738.8538.312,072,100
Aug 28, 201738.8838.9038.8438.8938.351,558,300
Aug 25, 201738.8538.8638.8038.8538.311,522,500
Aug 24, 201738.8238.8438.7938.8438.301,107,200
Aug 23, 201738.7738.8438.7638.7938.251,271,900
Aug 22, 201738.7938.8438.7638.7838.246,747,100
Aug 21, 201738.8138.8338.7438.7438.201,842,400
Aug 18, 201738.7538.8538.7138.7738.231,780,900
Aug 17, 201738.9038.9238.7538.7538.212,013,500
Aug 16, 201738.8538.9438.8538.9238.381,824,300
Aug 15, 201738.8438.9138.8238.8938.351,804,400
Aug 14, 201738.7438.8838.7438.8338.291,882,200
Aug 11, 201738.7238.7238.5438.6338.094,638,100
Aug 10, 201738.9638.9638.6138.6238.084,438,300
Aug 09, 201739.0239.0438.9638.9738.432,093,300
Aug 08, 201739.1539.1539.0239.0338.491,968,700
Aug 07, 201739.1739.1739.0939.1538.602,141,300
Aug 04, 201739.1939.1939.1139.1138.562,406,000
Aug 03, 201739.1739.1939.1539.1538.602,739,200
Aug 02, 201739.1839.2439.1539.1538.602,075,000
Aug 01, 201739.1239.2039.1039.2038.653,110,700
Aug 01, 20170.177 Dividend
Jul 31, 201739.2839.2839.2339.2538.532,311,700
Jul 28, 201739.1939.2739.1739.2738.551,833,700
Jul 27, 201739.2439.2439.1539.1838.462,789,500
Jul 26, 201739.1939.2439.1539.2438.522,369,100
Jul 25, 201739.2839.2939.1439.1438.422,914,500
Jul 24, 201739.2839.3039.2439.2838.561,855,000
Jul 21, 201739.2039.3139.1739.3038.583,304,800
Jul 20, 201739.1739.2439.1739.1938.472,491,600
Jul 19, 201739.1439.2139.1239.1838.462,579,300
Jul 18, 201739.0839.1439.0339.1338.412,556,300
Jul 17, 201739.0739.1239.0539.0538.331,878,800
Jul 14, 201739.0339.0939.0139.0638.342,560,900
Jul 13, 201739.0839.0838.9939.0038.282,255,700
Jul 12, 201739.0639.0739.0339.0738.352,601,000
Jul 11, 201739.0639.0938.9738.9938.272,267,300
Jul 10, 201739.0339.0939.0239.0638.343,179,100
Jul 07, 201738.9839.0738.9839.0138.292,659,800
Jul 06, 201739.0539.0738.9738.9838.263,011,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...