US Preferred Stock Ishares ETF (NQ: PFF )

31.92 +0.17 (+0.54%)
Official Closing Price Updated: 4:15 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 31.85 31.94 31.82 31.92 3,368,468 +0.17(+0.54%)
Feb 21, 2024 31.88 31.93 31.70 31.75 3,782,895 -0.08(-0.25%)
Feb 20, 2024 31.75 31.90 31.70 31.83 3,534,909 +0.06(+0.19%)
Feb 16, 2024 31.77 31.85 31.73 31.77 3,147,895 -0.12(-0.38%)
Feb 15, 2024 31.87 31.97 31.75 31.89 4,288,463 +0.11(+0.35%)
Feb 14, 2024 31.68 31.84 31.68 31.78 3,896,109 +0.15(+0.47%)
Feb 13, 2024 31.83 31.84 31.56 31.63 5,432,396 -0.46(-1.43%)
Feb 12, 2024 32.00 32.10 31.96 32.09 5,302,575 +0.13(+0.41%)
Feb 09, 2024 31.79 31.99 31.72 31.96 3,536,642 +0.15(+0.47%)
Feb 08, 2024 31.69 31.81 31.60 31.81 4,639,489 +0.11(+0.35%)
Feb 07, 2024 31.80 31.80 31.60 31.70 3,924,122 +0.02(+0.06%)
Feb 06, 2024 31.65 31.74 31.61 31.68 4,722,420 +0.05(+0.16%)
Feb 05, 2024 31.88 31.88 31.60 31.63 4,870,791 -0.35(-1.08%)
Feb 02, 2024 31.93 32.01 31.88 31.98 4,780,816 -0.13(-0.42%)
Feb 01, 2024 31.98 32.11 31.73 32.11 7,123,404 +0.23(+0.71%)
Jan 31, 2024 31.88 32.01 31.88 31.88 5,278,988 -0.12(-0.37%)
Jan 30, 2024 31.94 32.04 31.86 32.00 3,704,541 +0.08(+0.25%)
Jan 29, 2024 31.90 31.94 31.79 31.92 4,061,776 +0.11(+0.34%)
Jan 26, 2024 31.77 31.87 31.70 31.81 5,301,396 +0.03(+0.09%)
Jan 25, 2024 31.61 31.80 31.54 31.78 5,223,385 +0.28(+0.88%)
Jan 24, 2024 31.49 31.52 31.39 31.51 4,001,396 +0.11(+0.35%)
Jan 23, 2024 31.41 31.47 31.35 31.40 3,835,602 -0.04(-0.13%)
Jan 22, 2024 31.39 31.46 31.32 31.44 4,459,125 +0.12(+0.38%)
Jan 19, 2024 31.10 31.33 30.96 31.32 5,722,144 +0.24(+0.77%)
Jan 18, 2024 31.23 31.24 31.00 31.08 6,193,875 -0.08(-0.26%)
Jan 17, 2024 31.22 31.28 31.13 31.16 5,990,569 -0.12(-0.38%)
Jan 16, 2024 31.33 31.40 31.22 31.28 5,010,657 -0.13(-0.41%)
Jan 12, 2024 31.40 31.45 31.31 31.41 2,772,234 +0.07(+0.22%)
Jan 11, 2024 31.23 31.38 31.23 31.34 5,391,861 +0.07(+0.22%)
Jan 10, 2024 31.31 31.41 31.25 31.27 3,055,374 +0.02(+0.06%)
Jan 09, 2024 31.17 31.32 31.15 31.25 3,529,235 +0.01(+0.03%)
Jan 08, 2024 31.07 31.25 30.99 31.24 4,403,683 +0.29(+0.93%)
Jan 05, 2024 30.89 31.14 30.88 30.95 4,581,193 +0.00(+0.00%)
Jan 04, 2024 30.91 31.05 30.89 30.95 3,898,727 -0.04(-0.13%)
Jan 03, 2024 30.90 31.07 30.70 30.99 7,324,931 +0.01(+0.03%)
Jan 02, 2024 30.92 31.04 30.85 30.98 4,424,482 -0.04(-0.13%)
Dec 29, 2023 31.16 31.16 30.98 31.02 4,920,263 -0.12(-0.38%)
Dec 28, 2023 31.21 31.32 31.13 31.14 4,439,288 -0.09(-0.29%)
Dec 27, 2023 31.14 31.25 31.08 31.23 6,616,004 +0.15(+0.50%)
Dec 26, 2023 31.09 31.20 31.04 31.07 4,918,176 +0.01(+0.05%)
Dec 22, 2023 31.10 31.14 30.99 31.06 3,073,933 +0.04(+0.13%)
Dec 21, 2023 31.03 31.11 30.95 31.02 5,516,755 +0.08(+0.26%)
Dec 20, 2023 31.00 31.10 30.92 30.94 6,256,030 -0.01(-0.03%)
Dec 19, 2023 30.83 30.97 30.79 30.95 4,736,144 +0.17(+0.55%)
Dec 18, 2023 30.81 30.89 30.71 30.78 4,917,137 -0.10(-0.32%)
Dec 15, 2023 30.98 31.07 30.83 30.88 7,373,054 -0.12(-0.40%)
Dec 14, 2023 30.87 31.08 30.82 31.00 11,123,816 +0.40(+1.29%)
Dec 13, 2023 30.24 30.65 30.15 30.61 6,094,068 +0.42(+1.41%)
Dec 12, 2023 30.17 30.24 30.06 30.18 4,406,458 +0.01(+0.03%)
Dec 11, 2023 30.26 30.26 29.99 30.17 5,780,064 -0.13(-0.42%)
Dec 08, 2023 30.21 30.35 30.17 30.30 4,687,603 -0.06(-0.19%)
Dec 07, 2023 30.37 30.51 30.34 30.36 5,507,172 +0.02(+0.06%)
Dec 06, 2023 30.36 30.43 30.26 30.34 3,640,581 +0.05(+0.16%)
Dec 05, 2023 30.37 30.41 30.28 30.29 3,838,153 +0.03(+0.10%)
Dec 04, 2023 30.37 30.47 30.21 30.26 3,750,895 -0.20(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.