iShares Preferred and Income Securities ETF (PFF) Historical Stock Data

34.70 ↓0.37 (-1.06%)
As of Market Close on August 9th, 2022.

Historical Data

In the past 30 trading days, PFF is up 0.25% a day on average. There have been 21 days where iShares Preferred and Income Securities ETF closed green and 9 days where PFF closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0935.0134.70↓$0.31 (-0.89%)34.5735.054.01M
2022-08-0835.0935.07↓$0.02 (-0.06%)34.9535.183.17M
2022-08-0535.1734.98↓$0.19 (-0.54%)34.9035.193.11M
2022-08-0435.3435.35↑$0.01 (0.03%)35.1635.403.59M
2022-08-0335.0635.35↑$0.29 (0.83%)35.0435.353.91M
2022-08-0234.6135.02↑$0.41 (1.18%)34.5235.135.45M
2022-08-0134.6234.74↑$0.12 (0.35%)34.5034.763.39M
2022-07-2934.3934.77↑$0.38 (1.10%)34.3634.784.34M
2022-07-2834.1734.35↑$0.18 (0.53%)34.0434.352.73M
2022-07-2733.9534.16↑$0.21 (0.62%)33.8534.162.92M
2022-07-2633.8733.89↑$0.02 (0.06%)33.8433.972.22M
2022-07-2533.8933.95↑$0.06 (0.18%)33.8333.962.03M
2022-07-2233.8433.95↑$0.11 (0.33%)33.8234.022.59M
2022-07-2133.5633.76↑$0.20 (0.60%)33.5633.792.01M
2022-07-2033.5233.64↑$0.12 (0.36%)33.4733.693.13M
2022-07-1933.3033.46↑$0.16 (0.48%)33.3033.522.15M
2022-07-1833.4133.24↓$0.17 (-0.51%)33.2133.452.05M
2022-07-1533.1133.30↑$0.19 (0.57%)33.1133.353.38M
2022-07-1432.9433.02↑$0.08 (0.24%)32.8233.072.84M
2022-07-1332.8233.18↑$0.36 (1.10%)32.8233.192.32M
2022-07-1233.2233.15↓$0.07 (-0.21%)33.1433.402.66M
2022-07-1133.2133.19↓$0.02 (-0.06%)33.1533.281.83M
2022-07-0833.1633.30↑$0.14 (0.42%)33.0733.303.28M
2022-07-0732.8133.18↑$0.37 (1.13%)32.8133.212.66M
2022-07-0633.0532.73↓$0.32 (-0.97%)32.7333.103.69M
2022-07-0532.9832.93↓$0.05 (-0.15%)32.7333.012.75M
2022-07-0132.6833.02↑$0.34 (1.03%)32.6833.052.65M
2022-06-3032.8032.88↑$0.08 (0.24%)32.7232.982.92M
2022-06-2932.8932.91↑$0.02 (0.06%)32.7632.932.20M
2022-06-2833.0232.83↓$0.19 (-0.58%)32.8333.132.71M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iburnmoney

$PFF Come on.. Let it fall.. buy later bulls

0 Like Report
SayMyName

$PFF Algorithms are playing games

0 Like Report
day_in_the_office

$PFF If options never existed
what do you think this stock would be trading at?

0 Like Report