U.S. Markets closed

iShares Preferred and Income Securities ETF (PFF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
37.80+0.10 (+0.27%)
At close: 4:00PM EST

37.80 0.00 (0.00%)
After hours: 4:03PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202037.7437.8437.7137.8037.803,615,886
Dec 02, 202037.5037.7437.5037.7037.704,830,800
Dec 01, 202037.7237.7237.6037.6637.664,550,700
Dec 01, 20200.148 Dividend
Nov 30, 202037.8037.8237.6037.7337.587,693,500
Nov 27, 202037.8137.8437.7437.8237.671,963,800
Nov 25, 202037.8037.8237.7237.7537.603,100,500
Nov 24, 202037.7837.9137.7537.7737.624,914,800
Nov 23, 202037.6537.7537.6237.6837.533,206,800
Nov 20, 202037.6137.6637.5137.5637.413,228,200
Nov 19, 202037.5437.6337.4737.6037.453,789,800
Nov 18, 202037.6437.8037.5237.5437.393,819,300
Nov 17, 202037.6637.7837.5637.6837.534,546,800
Nov 16, 202037.4637.7437.3737.7237.578,857,900
Nov 13, 202037.2337.3937.2137.2937.143,457,200
Nov 12, 202037.2537.3237.1137.1637.013,304,200
Nov 11, 202037.3237.3637.2037.2837.133,240,000
Nov 10, 202037.2737.3037.1037.1837.035,016,600
Nov 09, 202037.0937.3837.0137.2737.1213,857,200
Nov 06, 202036.8836.9036.6836.6936.556,237,800
Nov 05, 202036.9237.0336.7836.8436.704,213,400
Nov 04, 202036.6836.8236.5736.7336.597,126,400
Nov 03, 202036.3936.5736.3236.4836.344,575,800
Nov 02, 202036.3036.3936.2136.2936.155,271,300
Nov 02, 20200.152 Dividend
Oct 30, 202036.1536.3536.1136.2235.938,970,500
Oct 29, 202036.1736.4636.1136.2335.946,701,600
Oct 28, 202036.6336.6836.1336.1335.849,082,800
Oct 27, 202036.8036.9136.7236.7736.473,479,100
Oct 26, 202036.9936.9936.7436.7536.454,355,200
Oct 23, 202036.8737.0736.8537.0736.775,068,500
Oct 22, 202036.6336.8536.5336.8436.544,009,900
Oct 21, 202036.8436.8736.5336.5536.256,619,700
Oct 20, 202036.7436.9036.6936.8436.544,355,300
Oct 19, 202036.8936.9136.6036.6136.315,625,000
Oct 16, 202036.9536.9736.7836.7836.484,429,600
Oct 15, 202036.7836.9536.7236.9136.614,905,700
Oct 14, 202037.0537.0736.8236.9036.603,569,400
Oct 13, 202037.0837.0936.9236.9936.695,381,300
Oct 12, 202037.1037.1136.9537.0936.795,972,200
Oct 09, 202037.0337.0836.9037.0436.744,745,400
Oct 08, 202037.0037.0536.9537.0136.716,916,900
Oct 07, 202036.8536.9436.8236.9436.645,613,900
Oct 06, 202036.7636.9136.6636.7836.4813,570,600
Oct 05, 202036.6436.7636.6036.7536.456,208,000
Oct 02, 202036.2536.5836.2536.5336.238,745,900
Oct 01, 202036.2336.5236.2336.5236.2210,291,600
Oct 01, 20200.157 Dividend
Sep 30, 202036.5536.5736.3536.4536.006,878,100
Sep 29, 202036.5236.5536.4036.5136.064,330,000
Sep 28, 202036.3836.5536.3836.5536.106,541,700
Sep 25, 202035.7436.2835.7236.2235.776,646,900
Sep 24, 202035.6935.8735.5335.7635.3210,755,300
Sep 23, 202036.3136.3435.7535.7835.349,573,000
Sep 22, 202036.2136.3836.2036.2335.784,762,600
Sep 21, 202036.2636.3235.9836.1835.734,277,500
Sep 18, 202036.5536.5836.3436.4435.992,670,000
Sep 17, 202036.5136.6436.4536.4736.023,904,800
Sep 16, 202036.6336.7536.6036.6836.234,069,700
Sep 15, 202036.5836.6836.5636.6236.173,850,300
Sep 14, 202036.3636.5436.3136.4736.022,941,500
Sep 11, 202036.3136.3536.1736.2335.783,037,700
Sep 10, 202036.3236.4436.2636.2735.823,927,400
Sep 09, 202036.1336.3336.0836.2735.823,108,600
Sep 08, 202036.1336.1335.9235.9635.514,827,100
Sep 04, 202036.3036.4135.9736.2435.794,727,100
Sep 03, 202036.5936.6236.2636.2635.815,159,400
Sep 02, 202036.5236.6536.4836.6436.193,111,900
Sep 01, 202036.5836.6036.5036.5236.073,120,900
Sep 01, 20200.16 Dividend
Aug 31, 202036.7036.7536.6536.7036.094,070,300
Aug 28, 202036.7236.7536.6736.6936.083,025,100
Aug 27, 202036.7436.7536.6836.6936.084,791,300
Aug 26, 202036.7136.7436.6736.7036.096,536,900
Aug 25, 202036.7136.7136.6136.6936.084,872,100
Aug 24, 202036.6436.6936.6036.6936.084,096,000
Aug 21, 202036.5636.6036.5136.5335.922,752,400
Aug 20, 202036.4836.6036.4836.5735.962,521,300
Aug 19, 202036.5536.6436.5436.6035.992,986,600
Aug 18, 202036.5036.5836.4836.5635.954,787,500
Aug 17, 202036.3736.4936.3736.4935.882,583,500
Aug 14, 202036.4036.4236.3536.3735.762,726,500
Aug 13, 202036.4136.4436.3536.3935.783,398,900
Aug 12, 202036.2336.4036.1936.4035.793,688,400
Aug 11, 202036.2536.3036.1336.1335.533,341,800
Aug 10, 202036.1036.2636.0836.1735.572,605,100
Aug 07, 202035.9936.0735.9336.0435.442,419,700
Aug 06, 202036.0436.1035.9535.9735.372,715,100
Aug 05, 202036.0136.1436.0036.0935.492,547,700
Aug 04, 202036.0036.0235.9035.9435.343,114,000
Aug 03, 202036.1136.1135.9736.0035.404,240,900
Aug 03, 20200.163 Dividend
Jul 31, 202036.1536.1836.0936.1835.422,479,000
Jul 30, 202036.0636.1435.9736.0635.303,182,900
Jul 29, 202035.8836.1135.8536.1135.353,370,600
Jul 28, 202035.8035.8635.7535.8235.062,269,500
Jul 27, 202035.7335.8035.6935.8035.042,241,200
Jul 24, 202035.6835.7335.6235.7134.962,251,600
Jul 23, 202035.6335.7335.5635.6934.943,393,300
Jul 22, 202035.5335.6335.5135.6334.882,144,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...