PFF - iShares Preferred and Income Securities ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202037.9838.0737.9538.0738.073,897,600
Jan 16, 202037.9838.0137.9538.0138.014,576,000
Jan 15, 202037.9538.0637.9337.9837.985,077,400
Jan 14, 202037.9737.9937.9437.9837.982,794,100
Jan 13, 202037.9437.9737.9137.9737.973,874,400
Jan 10, 202037.8737.9437.8537.9237.923,318,200
Jan 09, 202037.8637.9037.7737.8737.874,572,100
Jan 08, 202037.8137.9037.8037.8537.857,097,900
Jan 07, 202037.8537.8537.7837.8137.817,139,200
Jan 06, 202037.8337.9037.8037.8637.867,329,700
Jan 03, 202037.7437.9037.7237.8937.897,713,300
Jan 02, 202037.6137.8337.6037.8137.818,141,000
Dec 31, 201937.4437.5937.4337.5937.593,844,500
Dec 30, 201937.5037.5337.4437.4437.443,487,200
Dec 27, 201937.5737.5837.5137.5137.512,601,500
Dec 26, 201937.5537.5937.5137.5737.571,707,300
Dec 24, 201937.4837.5437.4737.5237.521,180,700
Dec 23, 201937.4737.5037.4537.5037.502,569,800
Dec 20, 201937.4237.4537.3737.4437.442,032,500
Dec 19, 201937.3437.4137.3337.4037.403,409,200
Dec 19, 20190.155 Dividend
Dec 18, 201937.4737.5337.4137.5237.374,133,900
Dec 17, 201937.3837.4837.3537.4837.334,300,900
Dec 16, 201937.2537.3937.2237.3737.223,309,100
Dec 13, 201937.0937.2537.0837.2437.092,261,000
Dec 12, 201937.0837.1237.0337.1036.954,476,800
Dec 11, 201936.9537.1036.9537.0836.933,431,000
Dec 10, 201936.9036.9536.8836.9536.802,651,600
Dec 09, 201936.8836.9336.8636.8836.734,117,300
Dec 06, 201936.8036.9036.7636.8636.715,958,000
Dec 05, 201936.8336.8836.8036.8236.676,587,100
Dec 04, 201936.8236.8836.8036.8236.6710,154,100
Dec 03, 201936.7636.8236.6836.7736.625,627,400
Dec 02, 201937.0237.0236.8036.8036.659,062,400
Dec 02, 20190.164 Dividend
Nov 29, 201937.3037.3537.1837.2036.882,898,800
Nov 27, 201937.3437.3737.2837.3136.993,558,300
Nov 26, 201937.2937.3437.2637.3337.013,264,600
Nov 25, 201937.2337.3037.2237.2636.942,823,100
Nov 22, 201937.2537.3237.1937.1936.874,042,200
Nov 21, 201937.2537.2537.2137.2336.911,953,500
Nov 20, 201937.2237.2637.2137.2536.931,680,300
Nov 19, 201937.2537.2937.2237.2336.912,685,800
Nov 18, 201937.3137.3237.2637.2636.942,552,900
Nov 15, 201937.2937.3337.2637.3237.002,672,900
Nov 14, 201937.2937.3237.2537.2836.962,638,700
Nov 13, 201937.1037.2637.0837.2636.943,447,200
Nov 12, 201936.9937.1036.9737.0736.753,006,900
Nov 11, 201937.0937.1136.9636.9636.653,572,300
Nov 08, 201937.0237.1637.0137.0436.724,856,900
Nov 07, 201937.2537.2737.0237.0336.716,152,100
Nov 06, 201937.2837.3337.2537.3136.993,839,700
Nov 05, 201937.3637.3637.2137.2536.934,822,500
Nov 04, 201937.3537.4237.3437.3937.074,314,800
Nov 01, 201937.3737.4137.3137.3537.034,255,100
Nov 01, 20190.166 Dividend
Oct 31, 201937.5637.6137.5337.5337.054,358,200
Oct 30, 201937.5437.5837.5137.5637.083,235,400
Oct 29, 201937.5437.6037.5037.5037.023,126,800
Oct 28, 201937.6437.6437.5337.5437.062,691,000
Oct 25, 201937.6737.6837.6137.6537.162,741,100
Oct 24, 201937.7037.7137.6537.6737.182,324,000
Oct 23, 201937.6037.6837.6037.6837.193,155,400
Oct 22, 201937.5537.6037.5437.6037.113,196,900
Oct 21, 201937.5737.5937.5237.5337.052,470,300
Oct 18, 201937.5737.6037.5537.5537.072,503,900
Oct 17, 201937.5637.6037.5237.5937.103,304,000
Oct 16, 201937.4737.5837.4537.5637.083,815,400
Oct 15, 201937.5137.5837.4537.4937.015,337,700
Oct 14, 201937.3637.5237.3437.4937.013,810,000
Oct 11, 201937.2837.4137.2837.3636.883,051,100
Oct 10, 201937.2137.2937.2137.2936.812,828,100
Oct 09, 201937.2437.2837.2137.2436.762,000,000
Oct 08, 201937.2037.2737.1637.1636.683,659,800
Oct 07, 201937.2537.3137.1737.2636.782,954,400
Oct 04, 201937.2437.3537.1937.2936.815,208,500
Oct 03, 201937.1737.2537.0637.2336.754,289,900
Oct 02, 201937.2837.2837.0937.1736.694,014,700
Oct 01, 201937.3537.4037.3037.3236.843,862,900
Oct 01, 20190.159 Dividend
Sep 30, 201937.4437.5337.4237.5336.892,422,400
Sep 27, 201937.4737.4937.3737.4136.772,542,000
Sep 26, 201937.4537.4837.4137.4636.822,816,500
Sep 25, 201937.4437.4937.4037.4236.782,096,600
Sep 24, 201937.5237.5437.4437.4436.803,457,700
Sep 23, 201937.4237.5237.4137.4936.853,048,200
Sep 20, 201937.3337.4137.3337.4136.772,129,700
Sep 19, 201937.3137.3837.3037.3236.682,508,100
Sep 18, 201937.2037.2837.1237.2736.633,133,400
Sep 17, 201937.0737.1937.0537.1736.532,215,300
Sep 16, 201936.9337.1036.9037.0536.423,548,100
Sep 13, 201937.1937.2036.8036.9136.2810,444,900
Sep 12, 201937.2337.3037.2137.2136.573,275,200
Sep 11, 201937.1837.2237.1037.1536.525,213,800
Sep 10, 201937.3337.3537.1737.1736.533,083,700
Sep 09, 201937.4537.4737.3437.3536.713,294,900
Sep 06, 201937.4237.4637.3837.4536.812,770,700
Sep 05, 201937.4137.4637.3437.3836.743,509,400
Sep 04, 201937.3137.3737.2937.3636.725,026,400
Sep 03, 201937.2537.2737.1737.2636.624,336,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...