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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	31.85	31.87	31.87	31.9	31.81	2.71M
September 09, 2025	31.88	31.8	31.8	31.88	31.67	3.46M
September 08, 2025	31.75	31.87	31.87	31.87	31.73	2.9M
September 05, 2025	31.64	31.72	31.72	31.73	31.53	3.58M
September 04, 2025	31.41	31.5	31.5	31.5	31.38	2.89M
September 03, 2025	31.33	31.38	31.38	31.39	31.31	3.55M
September 02, 2025	31.19	31.31	31.31	31.33	31.12	3.6M
August 29, 2025	31.62	31.46	31.46	31.63	31.44	3.01M
August 28, 2025	31.68	31.62	31.62	31.68	31.6	2.11M
August 27, 2025	31.58	31.63	31.63	31.64	31.55	2.35M
August 26, 2025	31.62	31.61	31.61	31.67	31.56	2.4M
August 25, 2025	31.68	31.61	31.61	31.73	31.59	2.93M
August 22, 2025	31.5	31.72	31.72	31.76	31.48	2.69M
August 21, 2025	31.41	31.49	31.49	31.49	31.38	2.48M
August 20, 2025	31.53	31.46	31.46	31.53	31.4	2.91M
August 19, 2025	31.49	31.5	31.5	31.57	31.47	3.04M
August 18, 2025	31.48	31.49	31.49	31.49	31.4	2.88M
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

iShares Preferred and Income Securities ETF (PFF) NASDAQ