PFF - iShares US Preferred Stock ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201834.90034.96034.75034.77534.7755,434,039
Dec 11, 201834.82034.97034.76034.81034.8106,016,900
Dec 10, 201834.75034.80034.54034.75034.7505,980,700
Dec 07, 201834.74034.89034.70034.75034.7504,363,200
Dec 06, 201834.53034.73034.47034.71034.7106,189,300
Dec 04, 201835.04035.05034.69034.87034.8705,531,000
Dec 03, 201835.13035.17034.99035.02035.0202,839,400
Dec 03, 20180.156 Dividend
Nov 30, 201835.26035.28035.12035.18035.0242,603,400
Nov 29, 201835.36035.42035.25035.25035.0942,503,400
Nov 28, 201835.32035.47035.26035.34035.1833,379,200
Nov 27, 201835.31035.34035.27035.30035.1431,960,800
Nov 26, 201835.47035.50035.31035.36035.2032,659,500
Nov 23, 201835.34035.42035.34035.37035.2131,551,800
Nov 21, 201835.31035.49035.31035.46035.3032,614,500
Nov 20, 201835.38035.42035.27035.27035.1144,662,900
Nov 19, 201835.71035.75035.52035.55035.3922,206,400
Nov 16, 201835.59035.76035.53035.76035.6012,300,100
Nov 15, 201835.78035.80035.60035.68035.5223,412,600
Nov 14, 201835.95036.03035.81035.82035.6612,063,600
Nov 13, 201835.93036.05035.91035.91035.7511,806,000
Nov 12, 201836.10036.10035.93035.94035.7811,355,100
Nov 09, 201836.08036.12036.01036.11035.9501,634,300
Nov 08, 201836.04036.14036.04036.10035.9402,139,500
Nov 07, 201836.06036.14036.04036.07035.9102,062,700
Nov 06, 201835.91036.00035.91035.99035.8301,717,900
Nov 05, 201835.90035.98035.86035.89035.7312,086,800
Nov 02, 201836.06036.08035.86035.89035.7312,432,200
Nov 01, 201835.98036.11035.95036.02035.8602,134,100
Nov 01, 20180.156 Dividend
Oct 31, 201836.12036.18036.05036.14035.8242,483,900
Oct 30, 201836.06036.21036.03036.11035.7952,115,600
Oct 29, 201836.13036.27036.06036.13035.8152,492,400
Oct 26, 201836.17036.21036.03036.10035.7852,807,200
Oct 25, 201836.00036.23036.00036.22035.9043,493,800
Oct 24, 201836.15036.20036.00036.00035.6862,175,200
Oct 23, 201836.16036.27036.06036.13035.8153,072,600
Oct 22, 201836.15036.29036.11036.24035.9242,756,300
Oct 19, 201836.07036.24036.06036.21035.8943,160,900
Oct 18, 201835.94036.09035.94036.08035.7652,624,100
Oct 17, 201836.01036.04035.94036.00035.6862,524,000
Oct 16, 201835.95036.04035.90035.98035.6663,838,900
Oct 15, 201835.87035.95035.81035.91035.5964,207,000
Oct 12, 201836.05036.08035.83035.85035.5377,247,500
Oct 11, 201835.94036.03035.86035.91035.5963,547,000
Oct 10, 201836.14036.17035.88035.94035.6264,540,100
Oct 09, 201836.11036.24036.08036.22035.9043,126,200
Oct 08, 201836.05036.18035.98036.11035.7952,891,400
Oct 05, 201835.96036.13035.96036.05035.7357,938,600
Oct 04, 201836.28036.32036.03036.05035.7358,824,200
Oct 03, 201836.61036.70036.29036.34036.0239,015,900
Oct 02, 201836.72036.79036.57036.58036.2617,624,000
Oct 01, 201837.02037.02036.68036.68036.3606,480,300
Oct 01, 20180.159 Dividend
Sep 28, 201837.09037.15037.02037.13036.6482,797,300
Sep 27, 201837.05037.11036.99037.06036.5793,035,200
Sep 26, 201837.02037.10037.01037.02036.5403,271,600
Sep 25, 201837.09037.11036.97037.05036.5693,088,500
Sep 24, 201837.11037.16037.09037.11036.6281,655,700
Sep 21, 201837.08037.16037.06037.15036.6681,428,700
Sep 20, 201837.08037.13037.03037.10036.6192,635,300
Sep 19, 201837.23037.26037.08037.08036.5993,854,600
Sep 18, 201837.24037.32037.21037.21036.7272,619,700
Sep 17, 201837.30037.36037.24037.25036.7672,496,100
Sep 14, 201837.26037.35037.16037.34036.8551,861,400
Sep 13, 201837.33037.37037.26037.27036.7861,856,300
Sep 12, 201837.28037.32037.25037.30036.8162,663,700
Sep 11, 201837.20037.32037.19037.26036.7762,186,100
Sep 10, 201837.15037.28037.10037.22036.7373,011,300
Sep 07, 201837.26037.28037.05037.10036.6195,627,100
Sep 06, 201837.36037.42037.28037.29036.8063,962,800
Sep 05, 201837.50037.56037.33037.33036.8464,621,300
Sep 04, 201837.77037.77037.50037.50037.0135,114,600
Sep 04, 20180.161 Dividend
Aug 31, 201837.87037.94037.83037.94037.2892,001,300
Aug 30, 201837.88037.94037.83037.83037.1812,096,800
Aug 29, 201837.82037.94037.82037.91037.2592,975,200
Aug 28, 201837.75037.86037.71037.84037.1904,761,900
Aug 27, 201837.78037.78037.71037.76037.1121,643,000
Aug 24, 201837.62037.77037.62037.76037.1122,952,600
Aug 23, 201837.63037.69037.61037.61036.9641,546,000
Aug 22, 201837.68037.71037.63037.64036.9941,839,000
Aug 21, 201837.64037.70037.64037.68037.0331,376,100
Aug 20, 201837.63037.75037.57037.64036.9943,504,100
Aug 17, 201837.45037.57037.44037.56036.9152,111,600
Aug 16, 201837.41037.50037.40037.47036.8271,266,200
Aug 15, 201837.36037.46037.32037.38036.7383,191,800
Aug 14, 201837.34037.43037.34037.40036.7581,496,800
Aug 13, 201837.33037.35037.29037.32036.6791,587,400
Aug 10, 201837.37037.39037.31037.34036.6991,599,000
Aug 09, 201837.43037.45037.37037.37036.7291,896,900
Aug 08, 201837.43037.49037.41037.45036.8071,571,400
Aug 07, 201837.50037.50037.42037.48036.8372,229,700
Aug 06, 201837.50037.50037.40037.49036.8463,103,000
Aug 03, 201837.34037.51037.34037.47036.8272,378,500
Aug 02, 201837.37037.38037.28037.37036.7291,917,400
Aug 01, 201837.44037.44037.27037.35036.7092,840,500
Aug 01, 20180.176 Dividend
Jul 31, 201837.60037.65037.58037.59036.7721,985,500
Jul 30, 201837.63037.68037.55037.57036.7521,660,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...