PFF - iShares US Preferred Stock ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 201837.8937.8937.6237.6737.675,475,300
Jul 12, 201837.9237.9437.8137.8837.882,959,000
Jul 11, 201837.9738.0037.8637.8837.883,515,000
Jul 10, 201838.0138.0237.9637.9937.994,088,400
Jul 09, 201837.9638.0537.9237.9737.975,899,900
Jul 06, 201837.9438.0837.9138.0038.004,772,100
Jul 05, 201837.7837.9237.7637.9237.924,663,200
Jul 03, 201837.7237.8537.6737.8337.834,685,800
Jul 03, 20180.194 Dividend
Jul 02, 201837.6237.9337.6237.9137.725,236,800
Jun 29, 201837.6337.7737.6237.7137.522,702,600
Jun 28, 201837.5437.6337.5337.6237.431,356,000
Jun 27, 201837.5637.6037.5337.5537.361,397,100
Jun 26, 201837.5037.5937.5037.5837.391,488,800
Jun 25, 201837.5637.5737.5137.5337.341,234,800
Jun 22, 201837.5137.5837.5137.5737.381,138,600
Jun 21, 201837.5237.5437.5037.5137.321,113,700
Jun 20, 201837.5537.6137.5337.5337.341,699,100
Jun 19, 201837.5437.6037.5037.5837.391,863,400
Jun 18, 201837.5637.6037.5237.5437.351,474,100
Jun 15, 201837.5237.5837.5037.5837.391,204,400
Jun 14, 201837.4637.5337.4637.5337.341,283,200
Jun 13, 201837.4737.4937.3937.4437.251,930,100
Jun 12, 201837.5237.5537.4537.4937.302,097,200
Jun 11, 201837.5037.5637.5037.5237.332,093,300
Jun 08, 201837.4937.5337.4637.5137.321,286,100
Jun 07, 201837.4637.5037.4237.4937.302,308,500
Jun 06, 201837.3337.4837.3337.4437.252,129,300
Jun 05, 201837.3237.4037.2937.4037.212,708,100
Jun 04, 201837.2437.3337.2137.3237.132,203,900
Jun 01, 201837.0937.2237.0837.1937.003,258,500
Jun 01, 20180.194 Dividend
May 31, 201837.2537.2937.2237.2536.873,906,700
May 30, 201837.1837.3037.1637.2536.872,492,000
May 29, 201837.1337.2737.1237.2236.843,208,600
May 25, 201837.1837.2837.1037.1636.782,428,900
May 24, 201837.0437.1537.0337.1536.773,356,500
May 23, 201836.9837.0336.9537.0336.652,394,400
May 22, 201836.9536.9836.9236.9536.572,377,300
May 21, 201836.9937.0036.9436.9436.561,983,800
May 18, 201836.9636.9936.9336.9636.581,339,300
May 17, 201836.9036.9836.8936.9336.552,103,100
May 16, 201836.9336.9636.8836.9436.562,050,700
May 15, 201837.0237.0436.9136.9136.532,368,000
May 14, 201837.0437.1937.0437.0936.711,668,700
May 11, 201837.0537.0837.0037.0636.681,889,700
May 10, 201836.9737.0536.9737.0336.651,834,100
May 09, 201836.9437.0136.9136.9736.591,704,400
May 08, 201837.0337.0436.9636.9736.591,986,800
May 07, 201837.0137.1137.0137.0536.672,102,000
May 04, 201836.8937.1036.8936.9936.612,590,900
May 03, 201836.9536.9936.8936.9736.591,731,600
May 02, 201836.9236.9836.9036.9336.551,620,600
May 01, 201836.9536.9836.8636.9736.591,601,300
May 01, 20180.18 Dividend
Apr 30, 201837.1137.1637.1037.1336.571,535,700
Apr 27, 201837.0937.1337.0737.1036.541,013,700
Apr 26, 201837.0637.1237.0437.0536.491,300,200
Apr 25, 201837.1337.1436.9437.0236.462,995,400
Apr 24, 201837.2437.2837.1237.1736.612,194,400
Apr 23, 201837.2737.2937.2137.2536.692,053,900
Apr 20, 201837.2837.3137.2037.2936.732,512,500
Apr 19, 201837.3137.3237.2137.3136.752,212,800
Apr 18, 201837.2937.3537.2737.3436.782,416,700
Apr 17, 201837.2637.3037.2237.3036.742,846,800
Apr 16, 201837.2037.2737.1737.2436.681,732,200
Apr 13, 201837.2537.2737.1637.1736.611,692,000
Apr 12, 201837.2637.3337.2337.2536.691,529,900
Apr 11, 201837.2637.3437.2637.3036.741,315,400
Apr 10, 201837.2937.3437.2737.3036.741,714,000
Apr 09, 201837.2137.2837.2137.2436.681,655,000
Apr 06, 201837.2637.2637.1537.2036.642,097,600
Apr 05, 201837.2237.2837.1937.2436.681,781,200
Apr 04, 201837.1237.2437.0637.1536.593,135,500
Apr 03, 201837.3337.3437.0737.1436.584,655,000
Apr 02, 201837.4037.4637.2437.2836.722,868,600
Apr 02, 20180.166 Dividend
Mar 29, 201837.5037.6137.4937.5636.832,068,100
Mar 28, 201837.4037.5137.3937.4936.762,006,400
Mar 27, 201837.4537.5437.3937.4036.672,825,500
Mar 26, 201837.4937.5337.3837.4336.701,952,100
Mar 23, 201837.4737.5337.4237.4336.702,157,600
Mar 22, 201837.5337.5937.4737.4736.741,664,100
Mar 21, 201837.5137.6037.5137.5936.862,012,800
Mar 20, 201837.6037.6037.5237.5236.791,315,200
Mar 19, 201837.6637.6637.5637.6336.901,866,300
Mar 16, 201837.6337.6937.6137.6736.941,641,600
Mar 15, 201837.6437.7337.6137.6636.931,590,000
Mar 14, 201837.5937.6337.5337.6236.892,289,000
Mar 13, 201837.5137.6437.5137.6036.872,126,500
Mar 12, 201837.5537.5937.5137.5436.811,253,900
Mar 09, 201837.6237.6437.5537.5636.831,278,100
Mar 08, 201837.5537.6137.5437.5936.861,284,000
Mar 07, 201837.4737.5937.4537.5736.841,612,100
Mar 06, 201837.4637.5537.4037.5136.782,461,200
Mar 05, 201837.2537.4737.2237.4236.694,293,100
Mar 02, 201837.2637.2837.1837.2736.551,857,700
Mar 01, 201837.3937.4137.3037.3236.591,699,400
Mar 01, 20180.172 Dividend
Feb 28, 201837.5037.6037.4737.5336.632,926,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...