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.

DateOpenCloseChangeLowHighVolume
2024-03-2832.4632.23↓$0.23 (-0.71%)32.2032.535.21M
2024-03-2732.3032.41↑$0.11 (0.34%)32.2232.463.90M
2024-03-2632.2732.25↓$0.02 (-0.06%)32.2232.383.30M
2024-03-2532.4632.27↓$0.19 (-0.59%)32.2432.483.51M
2024-03-2232.6232.42↓$0.20 (-0.61%)32.4232.663.31M
2024-03-2132.5632.54↓$0.02 (-0.06%)32.4932.646.25M
2024-03-2032.3332.45↑$0.12 (0.37%)32.2232.454.47M
2024-03-1932.1732.29↑$0.12 (0.37%)32.1132.304.85M
2024-03-1832.1332.14↑$0.01 (0.03%)32.0232.184.31M
2024-03-1532.0132.10↑$0.09 (0.28%)31.9632.104.65M
2024-03-1432.2532.03↓$0.22 (-0.68%)32.0332.265.21M
2024-03-1332.2132.29↑$0.08 (0.25%)32.2032.355.08M
2024-03-1232.1632.25↑$0.09 (0.28%)32.1032.264.70M
2024-03-1132.2632.17↓$0.09 (-0.28%)32.1732.292.45M
2024-03-0832.2132.23↑$0.02 (0.06%)32.2132.293.33M
2024-03-0732.2232.20↓$0.02 (-0.08%)32.1332.225.02M
2024-03-0632.0132.05↑$0.04 (0.11%)31.9732.135.28M
2024-03-0531.8531.96↑$0.11 (0.35%)31.7931.964.26M
2024-03-0431.8731.83↓$0.05 (-0.14%)31.8231.974.21M
2024-03-0132.0731.94↓$0.14 (-0.42%)31.8232.075.02M
2024-02-2932.1532.18↑$0.03 (0.09%)32.0232.234.19M
2024-02-2831.9932.02↑$0.03 (0.09%)31.9632.113.33M
2024-02-2732.0731.98↓$0.09 (-0.28%)31.9432.092.86M
2024-02-2632.2332.06↓$0.17 (-0.53%)32.0232.234.13M
2024-02-2331.9932.17↑$0.18 (0.56%)31.9332.184.62M
2024-02-2231.8531.92↑$0.07 (0.22%)31.8331.943.37M
2024-02-2131.8831.75↓$0.13 (-0.41%)31.7031.943.78M
2024-02-2031.7531.83↑$0.08 (0.25%)31.7031.903.53M
2024-02-1631.7731.77↑$0.00 (0.00%)31.7331.853.15M
2024-02-1531.8731.89↑$0.02 (0.06%)31.7531.974.28M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chickenEggs

$PFF one of the poorest performed stocks for a big name.

0 Like Report
4texin

$PFF longer we hold
more pressure on the shorts

0 Like Report