US Preferred Stock Ishares ETF (NQ: PFF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	31.89	31.89	31.65	31.71	6,112,948	-0.02(-0.06%)
Jul 30, 2024	31.75	31.78	31.66	31.73	3,495,331	+0.01(+0.03%)
Jul 29, 2024	31.89	31.90	31.65	31.72	3,682,909	-0.08(-0.25%)
Jul 26, 2024	31.75	31.81	31.73	31.80	4,507,172	+0.17(+0.54%)
Jul 25, 2024	31.61	31.79	31.58	31.63	4,787,127	+0.09(+0.29%)
Jul 24, 2024	31.77	31.83	31.53	31.54	4,389,061	-0.31(-0.97%)
Jul 23, 2024	31.93	31.95	31.80	31.85	2,958,091	-0.07(-0.22%)
Jul 22, 2024	31.88	32.00	31.87	31.92	2,987,476	+0.07(+0.22%)
Jul 19, 2024	31.80	31.87	31.78	31.85	2,715,980	-0.02(-0.06%)
Jul 18, 2024	31.97	32.03	31.77	31.87	3,190,856	-0.07(-0.22%)
Jul 17, 2024	31.92	31.99	31.87	31.94	2,848,622	-0.04(-0.14%)
Jul 16, 2024	31.98	32.02	31.93	31.98	2,429,250	+0.05(+0.16%)
Jul 15, 2024	31.95	31.97	31.84	31.93	2,427,416	-0.04(-0.11%)
Jul 12, 2024	31.96	32.04	31.87	31.97	4,061,255	+0.05(+0.16%)
Jul 11, 2024	31.70	31.92	31.66	31.92	4,709,302	+0.35(+1.11%)
Jul 10, 2024	31.41	31.58	31.36	31.57	2,678,138	+0.18(+0.57%)
Jul 09, 2024	31.58	31.58	31.36	31.39	4,653,632	-0.20(-0.63%)
Jul 08, 2024	31.71	31.71	31.54	31.59	2,501,572	-0.07(-0.22%)
Jul 05, 2024	31.81	31.81	31.61	31.66	3,010,888	-0.02(-0.06%)
Jul 03, 2024	31.46	31.68	31.44	31.68	2,905,427	+0.27(+0.84%)
Jul 02, 2024	31.39	31.42	31.30	31.41	2,482,041	+0.14(+0.45%)
Jul 01, 2024	31.31	31.45	31.11	31.27	3,776,994	-0.11(-0.35%)
Jun 28, 2024	31.49	31.55	31.33	31.39	3,741,677	-0.06(-0.19%)
Jun 27, 2024	31.49	31.57	31.42	31.45	2,560,504	-0.03(-0.09%)
Jun 26, 2024	31.43	31.53	31.41	31.48	2,271,982	-0.01(-0.03%)
Jun 25, 2024	31.53	31.53	31.41	31.49	2,182,165	+0.01(+0.03%)
Jun 24, 2024	31.38	31.53	31.38	31.48	3,766,323	+0.07(+0.22%)
Jun 21, 2024	31.35	31.48	31.30	31.41	2,656,969	+0.05(+0.16%)
Jun 20, 2024	31.33	31.39	31.30	31.36	2,946,241	-0.04(-0.13%)
Jun 18, 2024	31.27	31.43	31.27	31.40	3,082,512	+0.15(+0.48%)
Jun 17, 2024	31.24	31.29	31.14	31.25	3,474,794	-0.05(-0.16%)
Jun 14, 2024	31.39	31.44	31.27	31.30	2,190,333	-0.10(-0.32%)
Jun 13, 2024	31.50	31.51	31.27	31.40	2,829,240	+0.00(+0.00%)
Jun 12, 2024	31.44	31.62	31.38	31.40	3,493,739	+0.18(+0.57%)
Jun 11, 2024	31.39	31.39	31.19	31.22	4,069,502	-0.15(-0.48%)
Jun 10, 2024	31.47	31.48	31.31	31.37	2,045,731	-0.13(-0.41%)
Jun 07, 2024	31.48	31.54	31.40	31.50	3,203,521	-0.11(-0.35%)
Jun 06, 2024	31.55	31.61	31.51	31.60	2,665,937	+0.04(+0.14%)
Jun 05, 2024	31.61	31.61	31.37	31.56	3,139,984	+0.04(+0.14%)
Jun 04, 2024	31.56	31.67	31.52	31.52	3,092,653	-0.06(-0.19%)

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.