PFF - iShares US Preferred Stock ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 201836.9636.9936.9336.9636.961,335,177
May 17, 201836.9036.9836.8936.9336.932,102,100
May 16, 201836.9336.9636.8836.9436.942,050,700
May 15, 201837.0237.0436.9136.9136.912,368,000
May 14, 201837.0437.1937.0437.0937.091,668,700
May 11, 201837.0537.0837.0037.0637.061,889,700
May 10, 201836.9737.0536.9737.0337.031,834,100
May 09, 201836.9437.0136.9136.9736.971,704,400
May 08, 201837.0337.0436.9636.9736.971,986,800
May 07, 201837.0137.1137.0137.0537.052,102,000
May 04, 201836.8937.1036.8936.9936.992,590,900
May 03, 201836.9536.9936.8936.9736.971,731,600
May 02, 201836.9236.9836.9036.9336.931,620,600
May 01, 201836.9536.9836.8636.9736.971,601,300
May 01, 20180.18 Dividend
Apr 30, 201837.1137.1637.1037.1336.951,535,700
Apr 27, 201837.0937.1337.0737.1036.921,013,700
Apr 26, 201837.0637.1237.0437.0536.871,300,200
Apr 25, 201837.1337.1436.9437.0236.842,995,400
Apr 24, 201837.2437.2837.1237.1736.992,194,400
Apr 23, 201837.2737.2937.2137.2537.072,053,900
Apr 20, 201837.2837.3137.2037.2937.112,512,500
Apr 19, 201837.3137.3237.2137.3137.132,212,800
Apr 18, 201837.2937.3537.2737.3437.162,416,700
Apr 17, 201837.2637.3037.2237.3037.122,846,800
Apr 16, 201837.2037.2737.1737.2437.061,732,200
Apr 13, 201837.2537.2737.1637.1736.991,692,000
Apr 12, 201837.2637.3337.2337.2537.071,529,900
Apr 11, 201837.2637.3437.2637.3037.121,315,400
Apr 10, 201837.2937.3437.2737.3037.121,714,000
Apr 09, 201837.2137.2837.2137.2437.061,655,000
Apr 06, 201837.2637.2637.1537.2037.022,097,600
Apr 05, 201837.2237.2837.1937.2437.061,781,200
Apr 04, 201837.1237.2437.0637.1536.973,135,500
Apr 03, 201837.3337.3437.0737.1436.964,655,000
Apr 02, 201837.4037.4637.2437.2837.102,868,600
Apr 02, 20180.166 Dividend
Mar 29, 201837.5037.6137.4937.5637.212,068,100
Mar 28, 201837.4037.5137.3937.4937.142,006,400
Mar 27, 201837.4537.5437.3937.4037.052,825,500
Mar 26, 201837.4937.5337.3837.4337.081,952,100
Mar 23, 201837.4737.5337.4237.4337.082,157,600
Mar 22, 201837.5337.5937.4737.4737.121,664,100
Mar 21, 201837.5137.6037.5137.5937.242,012,800
Mar 20, 201837.6037.6037.5237.5237.171,315,200
Mar 19, 201837.6637.6637.5637.6337.281,866,300
Mar 16, 201837.6337.6937.6137.6737.321,641,600
Mar 15, 201837.6437.7337.6137.6637.311,590,000
Mar 14, 201837.5937.6337.5337.6237.272,289,000
Mar 13, 201837.5137.6437.5137.6037.252,126,500
Mar 12, 201837.5537.5937.5137.5437.191,253,900
Mar 09, 201837.6237.6437.5537.5637.211,278,100
Mar 08, 201837.5537.6137.5437.5937.241,284,000
Mar 07, 201837.4737.5937.4537.5737.221,612,100
Mar 06, 201837.4637.5537.4037.5137.162,461,200
Mar 05, 201837.2537.4737.2237.4237.074,293,100
Mar 02, 201837.2637.2837.1837.2736.931,857,700
Mar 01, 201837.3937.4137.3037.3236.971,699,400
Mar 01, 20180.172 Dividend
Feb 28, 201837.5037.6037.4737.5337.012,926,100
Feb 27, 201837.4537.5437.4237.4836.963,041,600
Feb 26, 201837.3237.4537.3237.4436.921,875,000
Feb 23, 201837.2137.3437.2137.3036.791,670,900
Feb 22, 201837.1537.2637.1537.1836.672,352,600
Feb 21, 201837.1137.2637.1037.1136.602,542,400
Feb 20, 201837.0437.1237.0437.1036.592,199,800
Feb 16, 201836.9837.1436.9537.0836.572,483,300
Feb 15, 201836.8836.9736.8836.9436.432,299,500
Feb 14, 201836.8436.9336.8336.8636.352,904,600
Feb 13, 201836.9336.9736.8836.9336.422,395,800
Feb 12, 201836.8837.0436.8536.9436.432,448,000
Feb 09, 201836.8636.9136.5236.8436.335,471,900
Feb 08, 201837.0537.0736.7636.7936.285,050,000
Feb 07, 201837.0037.1736.9837.0536.543,613,600
Feb 06, 201836.6536.9836.6236.9736.467,287,500
Feb 05, 201836.9337.0436.7636.9036.396,066,400
Feb 02, 201837.0937.1236.9136.9736.465,881,900
Feb 01, 201837.3837.4037.1937.2336.723,920,400
Feb 01, 20180.189 Dividend
Jan 31, 201837.4837.6237.4837.6236.913,187,600
Jan 30, 201837.5137.5237.3337.4236.724,596,200
Jan 29, 201837.8437.8437.5637.5836.884,730,400
Jan 26, 201837.9538.0137.8337.9037.193,403,300
Jan 25, 201838.0038.0337.9237.9737.261,815,600
Jan 24, 201838.0138.0337.9437.9937.282,573,600
Jan 23, 201837.9538.0437.9438.0437.332,465,700
Jan 22, 201837.9038.0337.8937.9437.232,626,800
Jan 19, 201837.8437.9837.7937.9537.244,024,300
Jan 18, 201837.9037.9137.8037.8037.093,673,900
Jan 17, 201838.0838.0837.9337.9437.233,297,600
Jan 16, 201838.2038.2137.9938.0237.314,044,800
Jan 12, 201838.1838.2238.1238.1237.412,639,500
Jan 11, 201838.0738.1938.0538.1937.472,676,600
Jan 10, 201838.0738.0937.9638.0737.363,479,700
Jan 09, 201838.0738.1538.0438.1437.433,522,300
Jan 08, 201838.0138.1037.9638.0437.334,622,800
Jan 05, 201838.0038.0837.9737.9737.263,318,300
Jan 04, 201837.9838.0837.9137.9637.253,919,600
Jan 03, 201837.8838.0737.8237.9337.224,774,600
Jan 02, 201838.1438.1937.8337.8637.155,148,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...