PFF - iShares Preferred and Income Securities ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201936.5336.6236.5036.5836.582,295,492
May 21, 201936.4436.5436.4336.5336.531,906,800
May 20, 201936.4636.5336.3736.3936.394,021,500
May 17, 201936.5936.6436.5136.5236.523,745,300
May 16, 201936.5936.7136.5936.6236.622,586,000
May 15, 201936.4036.6036.4036.5936.593,598,200
May 14, 201936.3236.4836.3136.4836.483,124,400
May 13, 201936.3236.3636.2636.2736.273,365,000
May 10, 201936.3636.4536.3036.4436.442,552,800
May 09, 201936.3336.3936.2436.3636.362,561,200
May 08, 201936.3536.4536.3336.3736.372,780,700
May 07, 201936.4536.5036.3436.3536.352,695,400
May 06, 201936.4036.5336.3736.5036.502,333,200
May 03, 201936.4836.5136.4036.4936.493,360,200
May 02, 201936.5236.5436.4336.4436.444,143,900
May 02, 20190.172 Dividend
May 01, 201936.6136.7436.5836.7036.534,077,900
Apr 30, 201936.6536.6636.5536.6236.452,651,200
Apr 29, 201936.5836.6936.5736.6136.444,237,400
Apr 26, 201936.6036.6036.5136.5836.412,597,000
Apr 25, 201936.6736.6836.5636.5636.392,729,200
Apr 24, 201936.6336.6936.6336.6736.502,946,300
Apr 23, 201936.5536.6836.5336.6436.473,337,400
Apr 22, 201936.5336.5636.4836.5636.393,371,800
Apr 18, 201936.6436.6436.5536.5536.383,454,000
Apr 17, 201936.7336.7436.6136.6236.452,207,300
Apr 16, 201936.7036.7836.6936.7036.533,576,800
Apr 15, 201936.6936.7036.6636.7036.531,363,300
Apr 12, 201936.7036.7536.6536.6836.511,946,200
Apr 11, 201936.6736.6836.6236.6836.511,480,500
Apr 10, 201936.5836.7036.5636.6536.482,809,700
Apr 09, 201936.6736.6736.5236.6036.435,050,000
Apr 08, 201936.8036.8036.6936.7036.532,542,900
Apr 05, 201936.7836.8236.7636.8136.644,243,000
Apr 04, 201936.6736.7536.6536.7536.583,878,500
Apr 03, 201936.6436.7036.6236.6936.524,233,800
Apr 02, 201936.6136.6436.5436.6436.474,596,100
Apr 01, 201936.4136.6336.3636.5936.426,011,000
Apr 01, 20190.18 Dividend
Mar 29, 201936.4436.5736.4036.5536.203,956,500
Mar 28, 201936.3636.4736.3536.4036.052,642,400
Mar 27, 201936.4336.4636.3336.3435.993,004,400
Mar 26, 201936.3936.4536.3836.4336.082,572,400
Mar 25, 201936.3836.4636.3336.3335.983,045,400
Mar 22, 201936.5036.5236.3836.3936.043,464,300
Mar 21, 201936.4136.5736.4136.5136.162,612,200
Mar 20, 201936.4436.5436.2636.4236.074,702,800
Mar 19, 201936.5836.6236.4436.4536.102,198,700
Mar 18, 201936.6136.6736.5836.6036.252,759,300
Mar 15, 201936.5836.6736.5436.6336.282,433,900
Mar 14, 201936.5536.5936.5036.5736.222,495,700
Mar 13, 201936.4636.5536.4636.5536.202,822,200
Mar 12, 201936.3536.4736.3536.4536.101,691,400
Mar 11, 201936.3136.4036.3136.3736.021,491,500
Mar 08, 201936.2036.3536.1136.3435.993,919,500
Mar 07, 201936.4036.4236.2236.2535.904,201,100
Mar 06, 201936.3336.4236.3036.4036.053,953,400
Mar 05, 201936.2736.3336.1836.3035.952,697,200
Mar 04, 201936.3236.3736.1336.2935.942,482,400
Mar 01, 201936.0836.3336.0536.2935.942,723,700
Mar 01, 20190.178 Dividend
Feb 28, 201936.1936.2336.1636.2035.681,704,900
Feb 27, 201936.1236.2036.1236.2035.682,294,900
Feb 26, 201936.2436.2836.1336.1535.634,492,200
Feb 25, 201936.2036.3036.2036.2435.722,077,200
Feb 22, 201936.1836.2336.1636.2235.702,406,300
Feb 21, 201936.1536.1936.0936.1435.622,334,100
Feb 20, 201936.2036.2836.1736.1935.672,415,900
Feb 19, 201936.1336.2436.1136.1835.661,760,800
Feb 15, 201936.0136.1535.9936.1535.632,390,400
Feb 14, 201935.9736.0035.9035.9635.442,801,500
Feb 13, 201935.9436.0435.8935.9935.472,232,800
Feb 12, 201935.7135.9235.7035.9235.402,705,600
Feb 11, 201935.6335.7035.6335.6635.142,556,400
Feb 08, 201935.5035.6735.5035.6535.132,223,500
Feb 07, 201935.7435.7435.5535.5835.074,666,200
Feb 06, 201935.8635.8835.6135.7835.265,733,200
Feb 05, 201935.8535.9735.8535.8635.343,016,900
Feb 04, 201935.8635.9035.7435.8635.342,735,500
Feb 01, 201935.9435.9935.7035.8535.335,489,400
Feb 01, 20190.169 Dividend
Jan 31, 201936.1036.2436.0836.1635.4710,271,500
Jan 30, 201935.8736.1235.8336.1035.415,613,500
Jan 29, 201935.7435.8935.7435.8335.152,712,500
Jan 28, 201935.7735.8335.6735.7735.093,164,700
Jan 25, 201935.7135.8935.7135.7935.112,529,000
Jan 24, 201935.4535.7135.4535.6734.993,377,700
Jan 23, 201935.4935.5235.3635.4834.802,204,400
Jan 22, 201935.4735.5735.4035.4334.753,592,200
Jan 18, 201935.5035.6035.4535.5034.824,171,600
Jan 17, 201935.3435.4835.2235.4334.753,457,800
Jan 16, 201935.3935.4535.2835.3334.663,847,200
Jan 15, 201935.3835.4435.2835.3634.693,563,000
Jan 14, 201935.2935.4235.2335.3434.672,668,600
Jan 11, 201935.2035.3635.1735.3634.695,439,800
Jan 10, 201935.0535.2234.9735.2234.553,026,900
Jan 09, 201935.2335.2635.0835.1134.445,745,000
Jan 08, 201935.2835.2934.9935.1834.515,430,800
Jan 07, 201935.0335.3435.0235.0934.426,222,200
Jan 04, 201934.6835.0134.6834.9834.316,270,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...