PFF - iShares US Preferred Stock ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201837.0837.1337.0337.1037.102,631,200
Sep 19, 201837.2337.2637.0837.0837.083,854,600
Sep 18, 201837.2437.3237.2137.2137.212,619,700
Sep 17, 201837.3037.3637.2437.2537.252,496,100
Sep 14, 201837.2637.3537.1637.3437.341,861,400
Sep 13, 201837.3337.3737.2637.2737.271,856,300
Sep 12, 201837.2837.3237.2537.3037.302,663,700
Sep 11, 201837.2037.3237.1937.2637.262,186,100
Sep 10, 201837.1537.2837.1037.2237.223,011,300
Sep 07, 201837.2637.2837.0537.1037.105,627,100
Sep 06, 201837.3637.4237.2837.2937.293,962,800
Sep 05, 201837.5037.5637.3337.3337.334,621,300
Sep 04, 201837.7737.7737.5037.5037.505,114,600
Sep 04, 20180.161 Dividend
Aug 31, 201837.8737.9437.8337.9437.782,001,300
Aug 30, 201837.8837.9437.8337.8337.672,096,800
Aug 29, 201837.8237.9437.8237.9137.752,975,200
Aug 28, 201837.7537.8637.7137.8437.684,761,900
Aug 27, 201837.7837.7837.7137.7637.601,643,000
Aug 24, 201837.6237.7737.6237.7637.602,952,600
Aug 23, 201837.6337.6937.6137.6137.451,546,000
Aug 22, 201837.6837.7137.6337.6437.481,839,000
Aug 21, 201837.6437.7037.6437.6837.521,376,100
Aug 20, 201837.6337.7537.5737.6437.483,504,100
Aug 17, 201837.4537.5737.4437.5637.402,111,600
Aug 16, 201837.4137.5037.4037.4737.311,266,200
Aug 15, 201837.3637.4637.3237.3837.223,191,800
Aug 14, 201837.3437.4337.3437.4037.241,496,800
Aug 13, 201837.3337.3537.2937.3237.161,587,400
Aug 10, 201837.3737.3937.3137.3437.181,599,000
Aug 09, 201837.4337.4537.3737.3737.211,896,900
Aug 08, 201837.4337.4937.4137.4537.291,571,400
Aug 07, 201837.5037.5037.4237.4837.322,229,700
Aug 06, 201837.5037.5037.4037.4937.333,103,000
Aug 03, 201837.3437.5137.3437.4737.312,378,500
Aug 02, 201837.3737.3837.2837.3737.211,917,400
Aug 01, 201837.4437.4437.2737.3537.192,840,500
Aug 01, 20180.176 Dividend
Jul 31, 201837.6037.6537.5837.5937.261,985,500
Jul 30, 201837.6337.6837.5537.5737.241,660,400
Jul 27, 201837.7137.7637.5737.6037.273,192,100
Jul 26, 201837.7237.7637.7037.7537.413,450,700
Jul 25, 201837.6837.7637.6537.7637.423,090,200
Jul 24, 201837.6937.7237.6437.7037.361,811,800
Jul 23, 201837.7437.7437.6737.6937.352,024,600
Jul 20, 201837.6237.7537.6237.7437.402,937,200
Jul 19, 201837.5237.6437.5037.6437.302,162,600
Jul 18, 201837.5737.6137.5137.5137.182,050,500
Jul 17, 201837.6037.6237.5437.5437.212,167,200
Jul 16, 201837.6737.7337.5937.6037.272,898,500
Jul 13, 201837.8937.8937.6237.6737.335,475,300
Jul 12, 201837.9237.9437.8137.8837.542,959,000
Jul 11, 201837.9738.0037.8637.8837.543,515,000
Jul 10, 201838.0138.0237.9637.9937.654,088,400
Jul 09, 201837.9638.0537.9237.9737.635,899,900
Jul 06, 201837.9438.0837.9138.0037.664,772,100
Jul 05, 201837.7837.9237.7637.9237.584,663,200
Jul 03, 201837.7237.8537.6737.8337.494,685,800
Jul 03, 20180.194 Dividend
Jul 02, 201837.6237.9337.6237.9137.385,236,800
Jun 29, 201837.6337.7737.6237.7137.182,702,600
Jun 28, 201837.5437.6337.5337.6237.091,356,000
Jun 27, 201837.5637.6037.5337.5537.031,397,100
Jun 26, 201837.5037.5937.5037.5837.051,488,800
Jun 25, 201837.5637.5737.5137.5337.011,234,800
Jun 22, 201837.5137.5837.5137.5737.041,138,600
Jun 21, 201837.5237.5437.5037.5136.991,113,700
Jun 20, 201837.5537.6137.5337.5337.011,699,100
Jun 19, 201837.5437.6037.5037.5837.051,863,400
Jun 18, 201837.5637.6037.5237.5437.021,474,100
Jun 15, 201837.5237.5837.5037.5837.051,204,400
Jun 14, 201837.4637.5337.4637.5337.011,283,200
Jun 13, 201837.4737.4937.3937.4436.921,930,100
Jun 12, 201837.5237.5537.4537.4936.972,097,200
Jun 11, 201837.5037.5637.5037.5237.002,093,300
Jun 08, 201837.4937.5337.4637.5136.991,286,100
Jun 07, 201837.4637.5037.4237.4936.972,308,500
Jun 06, 201837.3337.4837.3337.4436.922,129,300
Jun 05, 201837.3237.4037.2937.4036.882,708,100
Jun 04, 201837.2437.3337.2137.3236.802,203,900
Jun 01, 201837.0937.2237.0837.1936.673,258,500
Jun 01, 20180.194 Dividend
May 31, 201837.2537.2937.2237.2536.543,906,700
May 30, 201837.1837.3037.1637.2536.542,492,000
May 29, 201837.1337.2737.1237.2236.513,208,600
May 25, 201837.1837.2837.1037.1636.452,428,900
May 24, 201837.0437.1537.0337.1536.443,356,500
May 23, 201836.9837.0336.9537.0336.322,394,400
May 22, 201836.9536.9836.9236.9536.242,377,300
May 21, 201836.9937.0036.9436.9436.231,983,800
May 18, 201836.9636.9936.9336.9636.251,339,300
May 17, 201836.9036.9836.8936.9336.222,103,100
May 16, 201836.9336.9636.8836.9436.232,050,700
May 15, 201837.0237.0436.9136.9136.202,368,000
May 14, 201837.0437.1937.0437.0936.381,668,700
May 11, 201837.0537.0837.0037.0636.351,889,700
May 10, 201836.9737.0536.9737.0336.321,834,100
May 09, 201836.9437.0136.9136.9736.261,704,400
May 08, 201837.0337.0436.9636.9736.261,986,800
May 07, 201837.0137.1137.0137.0536.342,102,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...