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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	30.33	30.47	30.47	30.56	30.26	4.12M
November 20, 2025	30.59	30.31	30.31	30.68	30.3	5.05M
November 19, 2025	30.58	30.49	30.49	30.64	30.49	4.81M
November 18, 2025	30.58	30.62	30.62	30.71	30.58	4.4M
November 17, 2025	30.88	30.64	30.64	30.94	30.58	3.95M
November 14, 2025	30.75	30.89	30.89	30.97	30.72	2.94M
November 13, 2025	31.09	30.84	30.84	31.14	30.82	4.03M
November 12, 2025	31.2	31.13	31.13	31.28	31.1	2.62M
November 11, 2025	31.2	31.18	31.18	31.22	31.15	1.89M
November 10, 2025	31.07	31.18	31.18	31.18	31.03	2.36M
November 07, 2025	30.95	31.01	31.01	31.03	30.83	3.9M
November 06, 2025	31.09	30.96	30.96	31.12	30.96	3.88M
November 05, 2025	30.92	31.02	31.02	31.14	30.88	3.28M
November 04, 2025	30.9	30.9	30.9	31	30.82	5.88M
November 03, 2025	31.1	31.02	31.02	31.11	30.92	4.02M
October 31, 2025	31.39	31.21	31.04	31.39	31.18	3.09M
October 30, 2025	31.45	31.31	31.14	31.5	31.29	3.19M
October 29, 2025	31.68	31.52	31.35	31.69	31.49	3.22M
October 28, 2025	31.77	31.66	31.49	31.78	31.66	2.6M
October 27, 2025	31.69	31.73	31.56	31.74	31.66	2.34M
October 24, 2025	31.59	31.64	31.47	31.68	31.57	2.26M
October 23, 2025	31.46	31.51	31.34	31.6	31.44	1.87M
October 22, 2025	31.63	31.46	31.29	31.65	31.44	3.13M
October 21, 2025	31.68	31.63	31.46	31.75	31.6	2.74M
October 20, 2025	31.49	31.66	31.49	31.66	31.49	3.09M
October 17, 2025	31.33	31.41	31.41	31.42	31.27	4.44M
October 16, 2025	31.52	31.33	31.33	31.58	31.28	3.67M
October 15, 2025	31.53	31.52	31.52	31.61	31.46	2.71M
October 14, 2025	31.27	31.4	31.4	31.49	31.23	2.98M
October 13, 2025	31.3	31.35	31.35	31.41	31.25	2.5M
October 10, 2025	31.51	31.13	31.13	31.6	31.13	6.26M
October 09, 2025	31.72	31.46	31.46	31.74	31.46	3.52M
October 08, 2025	31.73	31.7	31.7	31.78	31.69	2M
October 07, 2025	31.78	31.75	31.75	31.84	31.66	2.6M
October 06, 2025	31.75	31.79	31.79	31.79	31.67	2.59M
October 03, 2025	31.77	31.76	31.76	31.85	31.7	3.08M
October 02, 2025	31.81	31.73	31.73	31.82	31.66	2.21M
October 01, 2025	31.52	31.74	31.74	31.77	31.5	3.71M
September 30, 2025	31.83	31.62	31.45	31.84	31.57	4.05M
September 29, 2025	31.84	31.79	31.61	31.86	31.75	1.9M
September 26, 2025	31.73	31.79	31.79	31.85	31.72	1.57M
September 25, 2025	31.88	31.71	31.71	31.88	31.68	2.66M
September 24, 2025	32.06	31.88	31.88	32.08	31.88	2.56M
September 23, 2025	32.07	32.04	32.04	32.12	32	3.66M
September 22, 2025	32.07	32.08	32.08	32.11	31.99	1.96M
September 19, 2025	32.1	32.13	32.13	32.14	31.95	3.07M
September 18, 2025	32.09	32.1	32.1	32.16	31.99	2.68M
September 17, 2025	32.12	32.1	32.1	32.26	32	2.71M
September 16, 2025	32.1	32.11	32.11	32.13	32.02	2.61M
September 15, 2025	32.02	32.1	32.1	32.12	32.02	2.88M
September 12, 2025	32.05	31.98	31.98	32.05	31.9	2.86M
September 11, 2025	31.93	32.05	32.05	32.09	31.9	4.07M

iShares Preferred and Income Securities ETF (PFF) NASDAQ