iShares Preferred and Income Securities ETF - PFF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	31.44	31.4	31.4	31.45	31.36	2.48M
August 14, 2025	31.43	31.44	31.44	31.45	31.3	1.65M
August 13, 2025	31.38	31.49	31.49	31.5	31.36	3.3M
August 12, 2025	31.13	31.33	31.33	31.37	31.13	3.24M
August 11, 2025	31.22	31.14	31.14	31.22	31.11	1.62M
August 08, 2025	31.08	31.16	31.16	31.16	31.04	1.95M
August 07, 2025	31.16	31.04	31.04	31.23	31.03	2.39M
August 06, 2025	31.23	31.14	31.14	31.28	31.08	3.65M
August 05, 2025	31.23	31.21	31.21	31.29	31.11	3.7M
August 04, 2025	31.11	31.25	31.25	31.28	31.1	3.87M
August 01, 2025	31.02	31.04	31.04	31.06	30.92	3.46M
July 31, 2025	31.24	31.25	31.09	31.27	31.17	3.38M
July 30, 2025	31.21	31.17	31.17	31.29	31.1	4.35M
July 29, 2025	31.15	31.24	31.24	31.3	31.15	4.43M
July 28, 2025	31.15	31.13	31.13	31.19	31.1	2.78M
July 25, 2025	31.18	31.18	31.18	31.21	31.11	2.51M
July 24, 2025	31.09	31.13	31.13	31.17	31.08	2.85M
July 23, 2025	31.18	31.11	31.11	31.2	31.08	2.97M
July 22, 2025	31.15	31.15	31.15	31.2	31.12	3.64M
July 21, 2025	31.23	31.13	31.13	31.32	31.11	6.38M
July 18, 2025	31.25	31.17	31.17	31.28	31.14	3.86M
July 17, 2025	31.05	31.22	31.22	31.23	31.01	4.72M
July 16, 2025	31.06	31.05	31.05	31.1	30.8	3.87M
July 15, 2025	31.19	30.94	30.94	31.22	30.94	3.57M
July 14, 2025	31.19	31.12	31.12	31.2	31.02	4.16M
July 11, 2025	31.28	31.21	31.21	31.31	31.18	4.06M
July 10, 2025	31.2	31.36	31.36	31.38	31.17	5.65M
July 09, 2025	31.03	31.19	31.19	31.22	31.03	2.96M
July 08, 2025	30.88	31	31	31.04	30.83	3.32M
July 07, 2025	30.99	30.91	30.91	31.04	30.84	4.12M
July 03, 2025	30.9	31.01	31.01	31.07	30.87	2.77M
July 02, 2025	30.67	30.9	30.9	30.92	30.61	5.65M
July 01, 2025	30.55	30.67	30.67	30.7	30.46	3M
June 30, 2025	30.66	30.68	30.51	30.74	30.6	4.12M
June 27, 2025	30.69	30.6	30.43	30.76	30.57	2.42M
June 26, 2025	30.5	30.67	30.5	30.69	30.48	2.43M
June 25, 2025	30.57	30.48	30.31	30.58	30.41	2.88M
June 24, 2025	30.41	30.57	30.4	30.59	30.39	2.55M
June 23, 2025	30.36	30.36	30.19	30.4	30.21	2.05M
June 20, 2025	30.26	30.31	30.13	30.41	30.26	2.89M
June 18, 2025	30.19	30.26	30.09	30.3	30.19	2.17M
June 17, 2025	30.24	30.18	30	30.27	30.12	3.09M
June 16, 2025	30.19	30.22	30.05	30.33	30.18	3.4M
June 13, 2025	30.25	30.16	29.99	30.28	30.07	2.82M
June 12, 2025	30.43	30.34	30.34	30.46	30.31	3.46M
June 11, 2025	30.52	30.41	30.41	30.57	30.4	2.47M
June 10, 2025	30.37	30.43	30.43	30.46	30.36	1.59M
June 09, 2025	30.25	30.35	30.35	30.43	30.25	2.24M
June 06, 2025	30.34	30.27	30.27	30.34	30.23	2.71M
June 05, 2025	30.39	30.31	30.31	30.4	30.27	3.2M
June 04, 2025	30.22	30.27	30.27	30.34	30.21	2.99M
June 03, 2025	30.06	30.17	30.17	30.21	30.05	3.51M
June 02, 2025	30.06	30.04	30.04	30.07	29.87	4.1M
May 30, 2025	30.21	30.23	30.23	30.27	30.09	2.51M
May 29, 2025	30.21	30.2	30.2	30.29	30.15	2.9M
May 28, 2025	30.31	30.15	30.15	30.35	30.11	3.11M
May 27, 2025	30.34	30.34	30.34	30.36	30.15	4.01M
May 23, 2025	29.97	30.08	30.08	30.1	29.88	2.76M
May 22, 2025	29.95	30.05	30.05	30.13	29.86	4.93M
May 21, 2025	30.37	30	30	30.41	30	4.18M

iShares Preferred and Income Securities ETF (PFF) NASDAQ