iShares Preferred and Income Securities ETF (PFF) Historical Stock Data
32.23 ↓0.18 (-0.56%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PFF is down -0.04% a day on average. There have been 17 days where iShares Preferred and Income Securities ETF closed green and 13 days where PFF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 32.25 | 32.03 | ↓$0.22 (-0.68%) | 32.03 | 32.26 | 5.21M |
2024-03-13 | 32.21 | 32.29 | ↑$0.08 (0.25%) | 32.20 | 32.35 | 5.08M |
2024-03-12 | 32.16 | 32.25 | ↑$0.09 (0.28%) | 32.10 | 32.26 | 4.70M |
2024-03-11 | 32.26 | 32.17 | ↓$0.09 (-0.28%) | 32.17 | 32.29 | 2.45M |
2024-03-08 | 32.21 | 32.23 | ↑$0.02 (0.06%) | 32.21 | 32.29 | 3.33M |
2024-03-07 | 32.22 | 32.20 | ↓$0.02 (-0.08%) | 32.13 | 32.22 | 5.02M |
2024-03-06 | 32.01 | 32.05 | ↑$0.04 (0.11%) | 31.97 | 32.13 | 5.28M |
2024-03-05 | 31.85 | 31.96 | ↑$0.11 (0.35%) | 31.79 | 31.96 | 4.26M |
2024-03-04 | 31.87 | 31.83 | ↓$0.05 (-0.14%) | 31.82 | 31.97 | 4.21M |
2024-03-01 | 32.07 | 31.94 | ↓$0.14 (-0.42%) | 31.82 | 32.07 | 5.02M |
2024-02-29 | 32.15 | 32.18 | ↑$0.03 (0.09%) | 32.02 | 32.23 | 4.19M |
2024-02-28 | 31.99 | 32.02 | ↑$0.03 (0.09%) | 31.96 | 32.11 | 3.33M |
2024-02-27 | 32.07 | 31.98 | ↓$0.09 (-0.28%) | 31.94 | 32.09 | 2.86M |
2024-02-26 | 32.23 | 32.06 | ↓$0.17 (-0.53%) | 32.02 | 32.23 | 4.13M |
2024-02-23 | 31.99 | 32.17 | ↑$0.18 (0.56%) | 31.93 | 32.18 | 4.62M |
2024-02-22 | 31.85 | 31.92 | ↑$0.07 (0.22%) | 31.83 | 31.94 | 3.37M |
2024-02-21 | 31.88 | 31.75 | ↓$0.13 (-0.41%) | 31.70 | 31.94 | 3.78M |
2024-02-20 | 31.75 | 31.83 | ↑$0.08 (0.25%) | 31.70 | 31.90 | 3.53M |
2024-02-16 | 31.77 | 31.77 | ↑$0.00 (0.00%) | 31.73 | 31.85 | 3.15M |
2024-02-15 | 31.87 | 31.89 | ↑$0.02 (0.06%) | 31.75 | 31.97 | 4.28M |
Create an account or log in to view more rows.
$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 ?
$PFF slap the ask.