iShares Preferred and Income Securities ETF (PFF) NASDAQ

31.10

+0.05(+0.16%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202531.0531.0531.0531.1431.043.33M
December 22, 202531.1531.1531.1531.2231.143.24M
December 19, 202531.0631.1431.1431.1931.053.49M
December 18, 202531.1331.1531.0831.231.113.85M
December 17, 202531.0831.0430.9731.1431.014.07M
December 16, 202531.0531.0831.0131.1331.022.66M
December 15, 202531.0831.0430.9731.14313.72M
December 12, 202531.0831.0230.9531.1730.984.31M
December 11, 202530.9631.1531.1531.230.964.4M
December 10, 202530.931.0731.0731.130.834.3M
December 09, 202530.9130.8730.8730.9930.853.6M
December 08, 202530.8530.8730.8730.930.773.29M
December 05, 202530.7630.8730.8730.8930.764.23M
December 04, 202530.930.7930.7930.930.763.46M
December 03, 202530.830.8830.8830.930.764.08M
December 02, 202530.6930.8330.8330.8630.663.81M
December 01, 202530.6730.6530.6530.7430.623.47M
November 28, 202530.9730.9530.953130.881.54M
November 26, 202530.830.9230.9230.9530.772.98M
November 25, 202530.5930.7730.7730.7930.583M
November 24, 202530.5330.5930.5930.6630.513.26M
November 21, 202530.3330.4730.4730.5630.264.12M
November 20, 202530.5930.3130.3130.6830.35.05M
November 19, 202530.5830.4930.4930.6430.494.81M
November 18, 202530.5830.6230.6230.7130.584.4M
November 17, 202530.8830.6430.6430.9430.583.95M
November 14, 202530.7530.8930.8930.9730.722.94M
November 13, 202531.0930.8430.8431.1430.824.03M
November 12, 202531.231.1331.1331.2831.12.62M
November 11, 202531.231.1831.1831.2231.151.89M
November 10, 202531.0731.1831.1831.1831.032.36M
November 07, 202530.9531.0131.0131.0330.833.9M
November 06, 202531.0930.9630.9631.1230.963.88M
November 05, 202530.9231.0231.0231.1430.883.28M
November 04, 202530.930.930.93130.825.88M
November 03, 202531.131.0231.0231.1130.924.02M
October 31, 202531.3931.2131.0431.3931.183.09M
October 30, 202531.4531.3131.1431.531.293.19M
October 29, 202531.6831.5231.3531.6931.493.22M
October 28, 202531.7731.6631.4931.7831.662.6M
October 27, 202531.6931.7331.5631.7431.662.34M
October 24, 202531.5931.6431.4731.6831.572.26M
October 23, 202531.4631.5131.3431.631.441.87M
October 22, 202531.6331.4631.2931.6531.443.13M
October 21, 202531.6831.6331.4631.7531.62.74M
October 20, 202531.4931.6631.4931.6631.493.09M
October 17, 202531.3331.4131.4131.4231.274.44M
October 16, 202531.5231.3331.3331.5831.283.67M
October 15, 202531.5331.5231.5231.6131.462.71M
October 14, 202531.2731.431.431.4931.232.98M
October 13, 202531.331.3531.3531.4131.252.5M
October 10, 202531.5131.1331.1331.631.136.26M
October 09, 202531.7231.4631.4631.7431.463.52M
October 08, 202531.7331.731.731.7831.692M
October 07, 202531.7831.7531.7531.8431.662.6M
October 06, 202531.7531.7931.7931.7931.672.59M
October 03, 202531.7731.7631.7631.8531.73.08M
October 02, 202531.8131.7331.7331.8231.662.21M
October 01, 202531.5231.7431.7431.7731.53.71M
September 30, 202531.8331.6231.4531.8431.574.05M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved