iShares Preferred & Income Securities ETF (PFF)
NASDAQ: PFF · Real-Time Price · USD
31.04
-0.10 (-0.32%)
At close: Aug 7, 2025, 4:00 PM
31.06
+0.02 (0.06%)
Pre-market: Aug 8, 2025, 4:57 AM EDT
PFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 31.16 | 31.23 | 31.03 | 31.04 | 31.04 | -0.32% | 2,387,300 |
| Aug 6, 2025 | 31.23 | 31.28 | 31.08 | 31.14 | 31.14 | -0.22% | 3,654,201 |
| Aug 5, 2025 | 31.23 | 31.29 | 31.11 | 31.21 | 31.21 | -0.13% | 3,702,890 |
| Aug 4, 2025 | 31.11 | 31.28 | 31.10 | 31.25 | 31.25 | 0.68% | 3,871,022 |
| Aug 1, 2025 | 31.02 | 31.06 | 30.92 | 31.04 | 31.04 | -0.67% | 3,457,628 |
| Jul 31, 2025 | 31.24 | 31.27 | 31.17 | 31.25 | 31.09 | 0.26% | 3,379,242 |
| Jul 30, 2025 | 31.21 | 31.29 | 31.10 | 31.17 | 31.01 | -0.22% | 4,349,834 |
| Jul 29, 2025 | 31.15 | 31.30 | 31.15 | 31.24 | 31.08 | 0.35% | 4,425,782 |
| Jul 28, 2025 | 31.15 | 31.19 | 31.10 | 31.13 | 30.97 | -0.16% | 2,784,180 |
| Jul 25, 2025 | 31.18 | 31.21 | 31.11 | 31.18 | 31.02 | 0.16% | 2,521,927 |
| Jul 24, 2025 | 31.09 | 31.17 | 31.08 | 31.13 | 30.97 | 0.06% | 2,848,866 |
| Jul 23, 2025 | 31.18 | 31.20 | 31.08 | 31.11 | 30.95 | -0.13% | 2,973,540 |
| Jul 22, 2025 | 31.15 | 31.20 | 31.12 | 31.15 | 30.99 | 0.06% | 3,642,428 |
| Jul 21, 2025 | 31.23 | 31.32 | 31.11 | 31.13 | 30.97 | -0.13% | 6,380,792 |
| Jul 18, 2025 | 31.25 | 31.28 | 31.14 | 31.17 | 31.01 | -0.16% | 3,861,852 |
| Jul 17, 2025 | 31.05 | 31.23 | 31.01 | 31.22 | 31.06 | 0.55% | 4,724,472 |
| Jul 16, 2025 | 31.06 | 31.10 | 30.80 | 31.05 | 30.89 | 0.36% | 3,869,382 |
| Jul 15, 2025 | 31.19 | 31.22 | 30.94 | 30.94 | 30.78 | -0.58% | 3,572,522 |
| Jul 14, 2025 | 31.19 | 31.20 | 31.02 | 31.12 | 30.96 | -0.29% | 4,163,847 |
| Jul 11, 2025 | 31.28 | 31.31 | 31.18 | 31.21 | 31.05 | -0.48% | 4,060,315 |
| Jul 10, 2025 | 31.20 | 31.38 | 31.17 | 31.36 | 31.20 | 0.55% | 5,649,370 |
| Jul 9, 2025 | 31.03 | 31.22 | 31.03 | 31.19 | 31.03 | 0.61% | 2,964,521 |
| Jul 8, 2025 | 30.88 | 31.04 | 30.83 | 31.00 | 30.84 | 0.29% | 3,323,479 |
| Jul 7, 2025 | 30.99 | 31.04 | 30.84 | 30.91 | 30.75 | -0.32% | 4,117,383 |
| Jul 3, 2025 | 30.90 | 31.07 | 30.87 | 31.01 | 30.85 | 0.36% | 2,765,371 |
| Jul 2, 2025 | 30.67 | 30.92 | 30.61 | 30.90 | 30.74 | 0.75% | 5,645,387 |
| Jul 1, 2025 | 30.55 | 30.70 | 30.46 | 30.67 | 30.51 | -0.03% | 3,001,447 |
| Jun 30, 2025 | 30.66 | 30.74 | 30.61 | 30.68 | 30.35 | 0.26% | 4,119,647 |
| Jun 27, 2025 | 30.69 | 30.76 | 30.57 | 30.60 | 30.27 | -0.23% | 2,423,906 |
| Jun 26, 2025 | 30.50 | 30.69 | 30.48 | 30.67 | 30.34 | 0.62% | 2,429,814 |
| Jun 25, 2025 | 30.57 | 30.58 | 30.41 | 30.48 | 30.15 | -0.29% | 2,883,350 |
| Jun 24, 2025 | 30.41 | 30.59 | 30.39 | 30.57 | 30.24 | 0.69% | 2,552,840 |
| Jun 23, 2025 | 30.36 | 30.40 | 30.21 | 30.36 | 30.03 | 0.18% | 2,048,659 |
| Jun 20, 2025 | 30.26 | 30.41 | 30.26 | 30.31 | 29.98 | 0.15% | 2,894,870 |
| Jun 18, 2025 | 30.19 | 30.30 | 30.19 | 30.26 | 29.93 | 0.28% | 2,166,896 |
| Jun 17, 2025 | 30.24 | 30.27 | 30.12 | 30.18 | 29.85 | -0.15% | 3,085,292 |
| Jun 16, 2025 | 30.19 | 30.33 | 30.18 | 30.22 | 29.89 | 0.20% | 3,395,840 |
| Jun 13, 2025 | 30.25 | 30.28 | 30.07 | 30.16 | 29.83 | -0.59% | 2,820,993 |
| Jun 12, 2025 | 30.43 | 30.46 | 30.31 | 30.34 | 30.01 | -0.23% | 3,463,164 |
| Jun 11, 2025 | 30.52 | 30.57 | 30.40 | 30.41 | 30.08 | -0.07% | 2,468,033 |
| Jun 10, 2025 | 30.37 | 30.46 | 30.36 | 30.43 | 30.10 | 0.26% | 1,586,233 |
| Jun 9, 2025 | 30.25 | 30.43 | 30.25 | 30.35 | 30.02 | 0.26% | 2,236,054 |
| Jun 6, 2025 | 30.34 | 30.34 | 30.23 | 30.27 | 29.94 | -0.13% | 2,714,483 |
| Jun 5, 2025 | 30.39 | 30.40 | 30.27 | 30.31 | 29.98 | 0.13% | 3,195,971 |
| Jun 4, 2025 | 30.22 | 30.34 | 30.21 | 30.27 | 29.94 | 0.33% | 2,991,687 |
| Jun 3, 2025 | 30.06 | 30.21 | 30.05 | 30.17 | 29.84 | 0.43% | 3,510,350 |
| Jun 2, 2025 | 30.06 | 30.07 | 29.87 | 30.04 | 29.72 | -0.63% | 4,104,628 |
| May 30, 2025 | 30.21 | 30.27 | 30.10 | 30.23 | 29.73 | 0.10% | 2,507,034 |
| May 29, 2025 | 30.21 | 30.29 | 30.15 | 30.20 | 29.70 | 0.17% | 2,896,701 |
| May 28, 2025 | 30.31 | 30.35 | 30.11 | 30.15 | 29.65 | -0.63% | 3,105,755 |