iShares Preferred and Income Securities ETF (PFF) Historical Stock Data
31.13 ↑0.05 (0.16%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PFF is down -0.07% a day on average. There have been 15 days where iShares Preferred and Income Securities ETF closed green and 15 days where PFF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 31.20 | 31.13 | ↓$0.07 (-0.22%) | 31.11 | 31.35 | 2.91M |
| 2024-04-25 | 31.07 | 31.08 | ↑$0.01 (0.03%) | 30.89 | 31.21 | 5.43M |
| 2024-04-24 | 31.29 | 31.34 | ↑$0.05 (0.16%) | 31.21 | 31.40 | 4.83M |
| 2024-04-23 | 31.06 | 31.35 | ↑$0.29 (0.93%) | 31.03 | 31.38 | 3.17M |
| 2024-04-22 | 30.88 | 31.05 | ↑$0.17 (0.55%) | 30.87 | 31.10 | 3.76M |
| 2024-04-19 | 30.75 | 30.90 | ↑$0.15 (0.49%) | 30.73 | 30.94 | 3.31M |
| 2024-04-18 | 30.83 | 30.72 | ↓$0.11 (-0.36%) | 30.69 | 30.89 | 5.02M |
| 2024-04-17 | 30.89 | 30.79 | ↓$0.10 (-0.32%) | 30.78 | 31.04 | 5.56M |
| 2024-04-16 | 30.58 | 30.65 | ↑$0.07 (0.23%) | 30.56 | 30.85 | 6.99M |
| 2024-04-15 | 31.22 | 30.72 | ↓$0.50 (-1.62%) | 30.70 | 31.30 | 12.48M |
| 2024-04-12 | 31.41 | 31.25 | ↓$0.16 (-0.51%) | 31.25 | 31.49 | 4.74M |
| 2024-04-11 | 31.57 | 31.47 | ↓$0.10 (-0.32%) | 31.28 | 31.61 | 6.14M |
| 2024-04-10 | 31.77 | 31.50 | ↓$0.27 (-0.85%) | 31.38 | 31.85 | 10.95M |
| 2024-04-09 | 32.05 | 32.00 | ↓$0.05 (-0.16%) | 31.98 | 32.12 | 2.86M |
| 2024-04-08 | 31.99 | 32.00 | ↑$0.01 (0.03%) | 31.99 | 32.09 | 2.81M |
| 2024-04-05 | 32.03 | 32.06 | ↑$0.03 (0.09%) | 31.98 | 32.14 | 3.50M |
| 2024-04-04 | 32.10 | 32.08 | ↓$0.02 (-0.06%) | 32.01 | 32.20 | 6.88M |
| 2024-04-03 | 31.81 | 32.00 | ↑$0.19 (0.60%) | 31.76 | 32.00 | 4.59M |
| 2024-04-02 | 31.95 | 31.90 | ↓$0.05 (-0.16%) | 31.77 | 31.99 | 5.13M |
| 2024-04-01 | 32.13 | 32.14 | ↑$0.01 (0.03%) | 31.90 | 32.22 | 12.38M |
| 2024-03-28 | 32.46 | 32.23 | ↓$0.23 (-0.71%) | 32.20 | 32.53 | 5.21M |
| 2024-03-27 | 32.30 | 32.41 | ↑$0.11 (0.34%) | 32.22 | 32.46 | 3.90M |
| 2024-03-26 | 32.27 | 32.25 | ↓$0.02 (-0.06%) | 32.22 | 32.38 | 3.30M |
| 2024-03-25 | 32.46 | 32.27 | ↓$0.19 (-0.59%) | 32.24 | 32.48 | 3.51M |
| 2024-03-22 | 32.62 | 32.42 | ↓$0.20 (-0.61%) | 32.42 | 32.66 | 3.31M |
| 2024-03-21 | 32.56 | 32.54 | ↓$0.02 (-0.06%) | 32.49 | 32.64 | 6.25M |
| 2024-03-20 | 32.33 | 32.45 | ↑$0.12 (0.37%) | 32.22 | 32.45 | 4.47M |
| 2024-03-19 | 32.17 | 32.29 | ↑$0.12 (0.37%) | 32.11 | 32.30 | 4.85M |
| 2024-03-18 | 32.13 | 32.14 | ↑$0.01 (0.03%) | 32.02 | 32.18 | 4.31M |
| 2024-03-15 | 32.01 | 32.10 | ↑$0.09 (0.28%) | 31.96 | 32.10 | 4.65M |
Create an account or log in to view more rows.
$PFF lmao wtf was that
$PFF gimme gimme
$PFF i hate money so im buying
$PFF lets go!!
$PFF one of the poorest performed stocks for a big name.
$PFF bag holders for life club
$PFF Yolo
$PFF Algorithms are playing games
$PFF longer we hold
more pressure on the shorts
$PFF why spike ?