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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.64	31.7	31.7	31.75	31.64	2.04M
February 19, 2026	31.78	31.71	31.71	31.79	31.61	2.4M
February 18, 2026	31.79	31.78	31.78	31.9	31.71	2.7M
February 17, 2026	31.68	31.83	31.83	31.83	31.62	9.47M
February 13, 2026	31.53	31.69	31.69	31.7	31.47	2.6M
February 12, 2026	31.62	31.48	31.48	31.68	31.42	3.75M
February 11, 2026	31.55	31.58	31.58	31.66	31.52	2.45M
February 10, 2026	31.59	31.52	31.52	31.61	31.52	2.39M
February 09, 2026	31.38	31.51	31.51	31.52	31.38	2.23M
February 06, 2026	31.25	31.47	31.47	31.48	31.25	3.11M
February 05, 2026	31.39	31.16	31.16	31.39	31.16	4.85M
February 04, 2026	31.38	31.44	31.44	31.44	31.27	3.54M
February 03, 2026	31.49	31.34	31.34	31.52	31.23	4.12M
February 02, 2026	31.53	31.46	31.46	31.58	31.44	3.79M
January 30, 2026	31.66	31.69	31.69	31.71	31.58	2.84M
January 29, 2026	31.81	31.69	31.69	31.85	31.63	4.63M
January 28, 2026	31.88	31.81	31.81	31.88	31.77	3.46M
January 27, 2026	31.88	31.84	31.84	31.93	31.82	2.97M
January 26, 2026	31.92	31.88	31.88	31.94	31.85	2.32M
January 23, 2026	31.95	31.91	31.91	31.97	31.86	2.26M
January 22, 2026	31.91	31.94	31.94	32.02	31.86	3.05M
January 21, 2026	31.69	31.85	31.85	31.86	31.63	3.85M
January 20, 2026	31.58	31.61	31.61	31.69	31.54	4.92M
January 16, 2026	31.82	31.78	31.78	31.87	31.73	2.83M
January 15, 2026	31.77	31.82	31.82	31.91	31.75	4.43M
January 14, 2026	31.61	31.74	31.74	31.76	31.58	2.93M
January 13, 2026	31.65	31.65	31.65	31.75	31.61	3.86M
January 12, 2026	31.49	31.62	31.62	31.62	31.48	2.88M
January 09, 2026	31.4	31.57	31.57	31.57	31.39	2.7M
January 08, 2026	31.35	31.38	31.38	31.49	31.35	4.1M
January 07, 2026	31.46	31.41	31.41	31.49	31.39	2.98M
January 06, 2026	31.31	31.45	31.45	31.47	31.3	3.5M
January 05, 2026	31.3	31.33	31.33	31.44	31.27	5.61M
January 02, 2026	31.01	31.27	31.27	31.27	31	3.94M
December 31, 2025	31.05	30.96	30.96	31.09	30.95	3.01M
December 30, 2025	31.03	31.06	31.06	31.09	31.02	2.94M
December 29, 2025	31.02	31	31	31.09	31	3.52M
December 26, 2025	31.1	31.06	31.06	31.13	31.04	2.25M
December 24, 2025	31.1	31.1	31.1	31.11	31.05	1.67M
December 23, 2025	31.05	31.05	31.05	31.14	31.04	3.33M
December 22, 2025	31.15	31.15	31.15	31.22	31.14	3.24M
December 19, 2025	31.06	31.14	31.14	31.19	31.05	3.49M
December 18, 2025	31.13	31.15	31.08	31.2	31.11	3.85M
December 17, 2025	31.08	31.04	30.97	31.14	31.01	4.07M
December 16, 2025	31.05	31.08	31.01	31.13	31.02	2.66M
December 15, 2025	31.08	31.04	30.97	31.14	31	3.72M
December 12, 2025	31.08	31.02	30.95	31.17	30.98	4.31M
December 11, 2025	30.96	31.15	31.15	31.2	30.96	4.4M
December 10, 2025	30.9	31.07	31.07	31.1	30.83	4.3M
December 09, 2025	30.91	30.87	30.87	30.99	30.85	3.6M
December 08, 2025	30.85	30.87	30.87	30.9	30.77	3.29M
December 05, 2025	30.76	30.87	30.87	30.89	30.76	4.23M
December 04, 2025	30.9	30.79	30.79	30.9	30.76	3.46M
December 03, 2025	30.8	30.88	30.88	30.9	30.76	4.08M
December 02, 2025	30.69	30.83	30.83	30.86	30.66	3.81M
December 01, 2025	30.67	30.65	30.65	30.74	30.62	3.47M
November 28, 2025	30.97	30.95	30.95	31	30.88	1.54M
November 26, 2025	30.8	30.92	30.92	30.95	30.77	2.98M
November 25, 2025	30.59	30.77	30.77	30.79	30.58	3M
November 24, 2025	30.53	30.59	30.59	30.66	30.51	3.26M

iShares Preferred and Income Securities ETF (PFF) NASDAQ