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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

iShares Preferred and Income Securities ETF (PFF) NASDAQ