STOCK FUTURES SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

iShares Preferred and Income Securities ETF (PFF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

31.34

-0.01

(-0.03%)

At close: 04:00PM EDT

31.28

-0.06

(-0.19%)

Pre-Market:

08:35AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	31.29	31.40	31.21	31.34	31.34	4,857,000
Apr 23, 2024	31.06	31.38	31.03	31.35	31.35	3,229,800
Apr 22, 2024	30.88	31.10	30.86	31.05	31.05	3,776,200
Apr 19, 2024	30.74	30.94	30.73	30.90	30.90	3,325,000
Apr 18, 2024	30.81	30.89	30.69	30.72	30.72	5,024,000
Apr 17, 2024	30.89	31.04	30.77	30.79	30.79	5,581,900
Apr 16, 2024	30.60	30.85	30.56	30.65	30.65	6,998,100
Apr 15, 2024	31.22	31.30	30.70	30.72	30.72	12,487,600
Apr 12, 2024	31.41	31.49	31.25	31.25	31.25	4,782,100
Apr 11, 2024	31.57	31.61	31.28	31.47	31.47	6,223,800
Apr 10, 2024	31.78	31.85	31.38	31.50	31.50	10,950,100
Apr 09, 2024	32.09	32.12	31.98	32.00	32.00	2,857,200
Apr 08, 2024	31.99	32.09	31.99	32.00	32.00	2,809,800
Apr 05, 2024	32.03	32.14	31.98	32.06	32.06	3,509,100
Apr 04, 2024	32.09	32.20	32.01	32.08	32.08	6,910,200
Apr 03, 2024	31.81	32.01	31.76	32.00	32.00	5,301,000
Apr 02, 2024	31.95	31.99	31.77	31.90	31.90	5,139,900
Apr 01, 2024	32.13	32.22	31.90	32.14	32.14	12,391,700
Apr 01, 2024	0.156 Dividend
Mar 28, 2024	32.47	32.53	32.20	32.23	32.07	5,350,000
Mar 27, 2024	32.30	32.46	32.22	32.41	32.25	3,900,200
Mar 26, 2024	32.27	32.38	32.22	32.25	32.09	3,304,600
Mar 25, 2024	32.54	32.54	32.24	32.27	32.11	3,511,700
Mar 22, 2024	32.62	32.66	32.42	32.42	32.26	3,313,500
Mar 21, 2024	32.58	32.64	32.49	32.54	32.38	6,250,500
Mar 20, 2024	32.33	32.45	32.22	32.45	32.29	4,470,600
Mar 19, 2024	32.17	32.30	32.11	32.29	32.13	4,851,200
Mar 18, 2024	32.13	32.17	32.02	32.14	31.98	4,319,200
Mar 15, 2024	32.02	32.10	31.96	32.10	31.94	4,651,800
Mar 14, 2024	32.23	32.26	32.03	32.03	31.87	5,211,900
Mar 13, 2024	32.21	32.35	32.20	32.29	32.13	5,077,100
Mar 12, 2024	32.16	32.26	32.09	32.25	32.09	4,704,100
Mar 11, 2024	32.26	32.29	32.17	32.17	32.01	2,457,900
Mar 08, 2024	32.21	32.29	32.21	32.23	32.07	3,327,600
Mar 07, 2024	32.22	32.22	32.13	32.20	32.04	5,017,900
Mar 06, 2024	32.01	32.13	31.97	32.05	31.89	5,282,100
Mar 05, 2024	31.85	31.96	31.79	31.96	31.81	4,271,300
Mar 04, 2024	31.87	31.97	31.82	31.83	31.68	4,208,600
Mar 01, 2024	32.07	32.07	31.82	31.94	31.79	5,458,500
Mar 01, 2024	0.17 Dividend
Feb 29, 2024	32.15	32.23	32.02	32.18	31.86	4,197,800
Feb 28, 2024	31.99	32.11	31.96	32.02	31.70	3,328,300
Feb 27, 2024	32.07	32.09	31.94	31.98	31.66	2,865,000
Feb 26, 2024	32.23	32.23	32.02	32.06	31.74	4,126,600
Feb 23, 2024	31.99	32.18	31.93	32.17	31.85	4,624,700
Feb 22, 2024	31.85	31.94	31.82	31.92	31.60	3,368,500
Feb 21, 2024	31.88	31.94	31.70	31.75	31.43	3,782,700
Feb 20, 2024	31.75	31.90	31.70	31.83	31.51	3,534,900
Feb 16, 2024	31.77	31.85	31.73	31.77	31.45	3,147,900
Feb 15, 2024	31.87	31.97	31.75	31.89	31.57	4,289,800
Feb 14, 2024	31.68	31.84	31.68	31.78	31.46	3,895,200
Feb 13, 2024	31.83	31.84	31.56	31.63	31.31	5,432,500
Feb 12, 2024	32.00	32.10	31.96	32.09	31.77	5,302,900
Feb 09, 2024	31.79	31.99	31.72	31.96	31.64	3,536,600
Feb 08, 2024	31.69	31.81	31.60	31.81	31.49	4,640,700
Feb 07, 2024	31.80	31.80	31.60	31.70	31.38	3,924,100
Feb 06, 2024	31.65	31.74	31.61	31.68	31.36	4,722,400
Feb 05, 2024	31.88	31.88	31.60	31.63	31.31	4,870,800
Feb 02, 2024	31.93	32.01	31.88	31.98	31.66	4,780,700
Feb 01, 2024	31.98	32.11	31.73	32.11	31.79	7,123,400
Feb 01, 2024	0.176 Dividend
Jan 31, 2024	32.06	32.19	32.06	32.06	31.56	5,322,500
Jan 30, 2024	32.12	32.22	32.04	32.18	31.68	3,685,200
Jan 29, 2024	32.08	32.12	31.97	32.10	31.60	4,038,700
Jan 26, 2024	31.95	32.05	31.87	31.99	31.49	5,272,200
Jan 25, 2024	31.78	31.98	31.71	31.96	31.46	5,195,000
Jan 24, 2024	31.66	31.69	31.56	31.68	31.19	3,979,400
Jan 23, 2024	31.58	31.64	31.52	31.57	31.08	3,806,400
Jan 22, 2024	31.56	31.63	31.49	31.61	31.12	4,434,600
Jan 19, 2024	31.27	31.50	31.13	31.49	31.00	5,690,600
Jan 18, 2024	31.40	31.41	31.17	31.25	30.76	6,160,300
Jan 17, 2024	31.39	31.45	31.30	31.33	30.84	5,957,600
Jan 16, 2024	31.50	31.57	31.39	31.45	30.96	4,983,100
Jan 12, 2024	31.57	31.62	31.48	31.58	31.09	2,756,500
Jan 11, 2024	31.40	31.55	31.40	31.51	31.02	5,363,200
Jan 10, 2024	31.48	31.58	31.43	31.44	30.95	3,038,600
Jan 09, 2024	31.34	31.49	31.32	31.42	30.93	3,509,800
Jan 08, 2024	31.24	31.42	31.16	31.41	30.92	4,379,400
Jan 05, 2024	31.06	31.31	31.06	31.12	30.64	4,556,000
Jan 04, 2024	31.08	31.22	31.06	31.12	30.64	3,877,300
Jan 03, 2024	31.07	31.24	30.87	31.16	30.68	7,285,200
Jan 02, 2024	31.09	31.21	31.02	31.15	30.67	4,400,600
Dec 29, 2023	31.33	31.33	31.16	31.19	30.71	4,892,700
Dec 28, 2023	31.38	31.49	31.30	31.31	30.82	4,403,600
Dec 27, 2023	31.31	31.42	31.25	31.40	30.91	6,579,600
Dec 26, 2023	31.26	31.37	31.21	31.25	30.76	4,891,100
Dec 22, 2023	31.27	31.32	31.17	31.23	30.74	3,056,800
Dec 21, 2023	31.20	31.28	31.12	31.19	30.71	5,486,700
Dec 20, 2023	31.17	31.27	31.09	31.11	30.63	6,222,100
Dec 19, 2023	31.00	31.14	30.96	31.12	30.64	4,710,100
Dec 18, 2023	30.98	31.06	30.88	30.95	30.47	4,890,100
Dec 15, 2023	31.15	31.24	31.00	31.05	30.57	7,266,700
Dec 14, 2023	31.04	31.25	30.99	31.18	30.70	11,062,600
Dec 14, 2023	0.193 Dividend
Dec 13, 2023	30.60	31.01	30.51	30.97	30.30	6,145,200
Dec 12, 2023	30.53	30.60	30.42	30.54	29.88	4,362,300
Dec 11, 2023	30.62	30.62	30.34	30.53	29.87	5,717,800
Dec 08, 2023	30.57	30.71	30.53	30.66	30.00	4,632,800
Dec 07, 2023	30.73	30.87	30.70	30.72	30.05	5,442,800
Dec 06, 2023	30.72	30.79	30.62	30.70	30.03	3,625,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7303+0.0005(+0.07%)

CRUDE OIL83.29+0.48(+0.58%)

Bitcoin CAD87,415.62-3,870.50(-4.24%)

STOCK FUTURES SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

iShares Preferred and Income Securities ETF (PFF)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7303
+0.0005(+0.07%)

CRUDE OIL
83.29
+0.48(+0.58%)

Bitcoin CAD
87,415.62
-3,870.50(-4.24%)