Canada Markets closed

iShares Preferred and Income Securities ETF (PFF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
34.97+0.72 (+2.10%)
At close: 04:00PM EDT
35.00 +0.03 (+0.09%)
After hours: 06:38PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202234.3935.0134.3834.9734.975,800,100
May 26, 202233.8834.3233.8534.2534.255,115,900
May 25, 202233.2933.8633.2433.8533.854,035,400
May 24, 202232.9833.3032.9033.3033.302,820,400
May 23, 202233.0133.1732.9533.1233.122,774,100
May 20, 202233.3433.3432.8232.9632.963,432,900
May 19, 202232.8433.1932.8433.1033.103,731,700
May 18, 202233.1733.2432.9532.9732.973,623,100
May 17, 202233.4033.4933.2733.3733.375,703,400
May 16, 202233.0933.3833.0033.3133.313,367,000
May 13, 202232.8933.1832.8933.1333.134,501,300
May 12, 202232.7132.9532.6332.8232.824,874,800
May 11, 202232.7433.1332.7032.7932.794,078,600
May 10, 202232.9633.0832.7032.8932.896,501,400
May 09, 202232.9033.0632.6232.6832.684,750,300
May 06, 202233.4133.4133.1033.1433.143,920,200
May 05, 202233.9133.9433.4033.5033.504,876,400
May 04, 202233.4034.1633.3334.1634.165,493,300
May 03, 202233.3333.6033.3133.4233.425,065,700
May 02, 202233.8233.8233.1733.3133.316,429,400
Apr 29, 202234.1034.1533.8733.9533.955,103,400
Apr 28, 202233.9334.3633.6834.2334.235,404,300
Apr 27, 202234.1434.2733.7933.8733.874,575,400
Apr 26, 202234.3834.4434.1034.1034.103,575,400
Apr 25, 202234.3434.4934.2034.4134.414,335,100
Apr 22, 202234.4534.5634.2534.3334.334,090,700
Apr 21, 202235.0335.1134.5534.5634.565,269,900
Apr 20, 202234.8335.0234.8335.0035.003,637,600
Apr 19, 202234.7034.8534.6334.7734.774,397,100
Apr 18, 202234.9935.0034.7734.7734.773,298,500
Apr 14, 202235.0335.1034.8834.9334.933,551,200
Apr 13, 202234.9735.1634.9735.0935.093,038,900
Apr 12, 202235.2035.3134.9334.9934.993,919,600
Apr 11, 202235.2435.3035.0335.0435.043,389,500
Apr 08, 202235.5435.7835.4035.4035.403,422,700
Apr 07, 202235.4635.7635.3835.6435.646,484,200
Apr 06, 202235.4735.6235.3335.4935.494,991,400
Apr 05, 202236.1236.2235.6735.6835.684,093,400
Apr 04, 202236.1836.2636.0936.2636.263,164,100
Apr 01, 202236.2136.2736.0536.2036.204,057,000
Mar 31, 202236.4336.5136.3736.4236.424,120,200
Mar 30, 202236.2236.4036.1636.3436.342,641,500
Mar 29, 202236.0336.2936.0136.2936.293,878,500
Mar 28, 202235.6235.9235.5835.9135.914,539,700
Mar 25, 202235.8135.8435.6035.6235.624,156,600
Mar 24, 202235.7535.9135.6735.8635.862,880,000
Mar 23, 202235.7835.8635.6935.7535.752,690,700
Mar 22, 202235.7635.9435.6635.8135.814,041,200
Mar 21, 202236.0936.1635.8035.8935.894,455,600
Mar 18, 202235.8936.1835.8936.1736.175,228,700
Mar 17, 202235.6635.9835.6635.9535.954,259,000
Mar 16, 202235.3735.7035.2135.7035.706,670,200
Mar 15, 202234.9535.2534.9335.2135.214,268,200
Mar 14, 202235.2535.3034.8134.8634.867,193,000
Mar 11, 202235.6535.7135.3735.3735.374,240,700
Mar 10, 202235.5435.6035.4435.5835.583,686,400
Mar 09, 202235.5735.7735.4535.7535.754,485,100
Mar 08, 202235.4035.6635.3035.3635.365,506,500
Mar 07, 202235.7535.8435.4735.4935.494,523,500
Mar 04, 202236.0836.1035.8435.8435.844,051,100
Mar 03, 202236.3036.3636.1036.1536.153,251,700
Mar 02, 202236.0236.2436.0236.1936.193,199,100
Mar 01, 202236.3536.4636.0036.0436.044,905,000
Feb 28, 202236.0736.4536.0736.4036.404,785,400
Feb 25, 202235.9236.3535.9236.2736.275,079,100
Feb 24, 202235.2435.8935.1235.8535.858,360,300
Feb 23, 202235.8835.9435.6335.6535.654,283,700
Feb 22, 202235.9736.0235.7035.8435.845,792,800
Feb 18, 202236.1436.2135.9736.0336.034,171,400
Feb 17, 202236.0936.2935.9235.9535.955,938,500
Feb 16, 202235.9536.2435.8036.1736.176,870,900
Feb 15, 202235.7335.9735.6935.9135.915,737,500
Feb 14, 202235.8835.9335.5435.6635.666,553,400
Feb 11, 202236.3436.4335.8535.9135.917,858,900
Feb 10, 202236.4736.6536.2436.2836.2810,285,100
Feb 09, 202236.7836.8636.7136.7836.787,357,100
Feb 08, 202236.5936.7736.5436.5936.599,159,500
Feb 07, 202236.7736.9536.7136.7136.715,533,500
Feb 04, 202236.9536.9636.7336.7636.768,769,500
Feb 03, 202237.1737.2236.9837.0637.068,358,700
Feb 02, 202237.6337.6837.3237.3337.338,698,800
Feb 01, 202237.6337.7037.3937.5637.565,253,400
Jan 31, 202237.0437.6636.9837.6537.655,636,200
Jan 28, 202236.8637.1236.6437.0537.0511,730,900
Jan 27, 202237.4737.7036.9236.9336.9312,093,900
Jan 26, 202237.8637.9337.3737.3937.3910,386,200
Jan 25, 202237.8337.8737.6237.7137.717,286,000
Jan 24, 202237.8338.0337.5238.0238.029,481,400
Jan 21, 202238.1338.2138.0038.0638.064,573,000
Jan 20, 202238.4038.5438.1538.1638.165,041,000
Jan 19, 202238.3938.4738.2838.3038.304,948,000
Jan 18, 202238.4738.4938.2738.3238.326,186,600
Jan 14, 202238.7838.7838.5638.6238.624,712,400
Jan 13, 202238.9038.9738.8338.8538.854,605,100
Jan 12, 202238.8938.9038.7738.8838.883,092,700
Jan 11, 202238.6038.8338.5338.8138.814,826,700
Jan 10, 202238.5438.6238.4238.6138.616,978,900
Jan 07, 202238.7538.7938.5238.6338.639,274,300
Jan 06, 202238.5838.8438.4038.7938.7910,088,900
Jan 05, 202238.9639.0938.5538.5838.589,316,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...