iShares Preferred & Income Securities ETF (PFF)
NASDAQ: PFF · Real-Time Price · USD
33.49
+0.05 (0.15%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 33.48 | 33.53 | 33.42 | 33.44 | 33.44 | -0.21% | 3,023,036 |
| Sep 24, 2024 | 33.42 | 33.52 | 33.32 | 33.51 | 33.51 | 0.18% | 4,027,318 |
| Sep 23, 2024 | 33.53 | 33.53 | 33.40 | 33.45 | 33.45 | -0.09% | 2,981,627 |
| Sep 20, 2024 | 33.40 | 33.49 | 33.32 | 33.48 | 33.48 | 0.16% | 2,375,032 |
| Sep 19, 2024 | 33.40 | 33.43 | 33.31 | 33.43 | 33.43 | 0.41% | 3,254,672 |
| Sep 18, 2024 | 33.28 | 33.43 | 33.14 | 33.29 | 33.29 | 0.24% | 4,695,775 |
| Sep 17, 2024 | 33.20 | 33.30 | 32.49 | 33.21 | 33.21 | 0.12% | 4,669,720 |
| Sep 16, 2024 | 33.00 | 33.18 | 33.00 | 33.17 | 33.17 | 0.55% | 3,204,582 |
| Sep 13, 2024 | 32.92 | 33.01 | 32.88 | 32.99 | 32.99 | 0.46% | 3,420,018 |
| Sep 12, 2024 | 32.71 | 32.87 | 32.71 | 32.84 | 32.84 | 0.24% | 2,926,276 |
| Sep 11, 2024 | 32.63 | 32.77 | 32.51 | 32.76 | 32.76 | 0.40% | 4,141,739 |
| Sep 10, 2024 | 32.67 | 32.67 | 32.45 | 32.63 | 32.63 | 0.09% | 3,067,312 |
| Sep 9, 2024 | 32.41 | 32.62 | 32.38 | 32.60 | 32.60 | 0.77% | 2,668,531 |
| Sep 6, 2024 | 32.52 | 32.57 | 32.22 | 32.35 | 32.35 | -0.25% | 3,377,569 |
| Sep 5, 2024 | 32.33 | 32.49 | 32.33 | 32.43 | 32.43 | 0.37% | 3,645,639 |
| Sep 4, 2024 | 32.13 | 32.36 | 32.13 | 32.31 | 32.31 | 0.62% | 3,722,576 |
| Sep 3, 2024 | 32.28 | 32.28 | 32.08 | 32.11 | 32.11 | -0.77% | 2,787,980 |
| Aug 30, 2024 | 32.53 | 32.57 | 32.31 | 32.36 | 32.20 | -0.46% | 4,183,743 |
| Aug 29, 2024 | 32.44 | 32.52 | 32.41 | 32.51 | 32.35 | 0.37% | 2,807,100 |
| Aug 28, 2024 | 32.37 | 32.50 | 32.37 | 32.39 | 32.23 | 0.06% | 2,797,789 |
| Aug 27, 2024 | 32.31 | 32.41 | 32.30 | 32.37 | 32.21 | 0.09% | 2,819,041 |
| Aug 26, 2024 | 32.42 | 32.48 | 32.30 | 32.34 | 32.18 | -0.09% | 2,834,943 |
| Aug 23, 2024 | 32.21 | 32.38 | 32.19 | 32.37 | 32.21 | 0.64% | 3,232,333 |
| Aug 22, 2024 | 32.19 | 32.22 | 32.11 | 32.17 | 32.00 | -0.14% | 2,793,369 |
| Aug 21, 2024 | 32.11 | 32.24 | 32.04 | 32.21 | 32.05 | 0.53% | 2,691,199 |
| Aug 20, 2024 | 31.98 | 32.07 | 31.97 | 32.04 | 31.88 | 0.25% | 2,647,192 |
| Aug 19, 2024 | 31.95 | 32.04 | 31.92 | 31.96 | 31.80 | 0.09% | 2,385,050 |
| Aug 16, 2024 | 31.75 | 31.94 | 31.74 | 31.93 | 31.77 | 0.63% | 2,302,366 |
| Aug 15, 2024 | 31.80 | 31.81 | 31.62 | 31.73 | 31.57 | -0.13% | 3,372,123 |
| Aug 14, 2024 | 31.65 | 31.79 | 31.64 | 31.77 | 31.61 | 0.41% | 3,409,883 |
| Aug 13, 2024 | 31.47 | 31.64 | 31.44 | 31.64 | 31.48 | 0.86% | 3,455,246 |
| Aug 12, 2024 | 31.55 | 31.57 | 31.35 | 31.37 | 31.21 | -0.63% | 2,887,069 |
| Aug 9, 2024 | 31.61 | 31.65 | 31.47 | 31.57 | 31.41 | -0.03% | 3,713,945 |
| Aug 8, 2024 | 31.59 | 31.66 | 31.46 | 31.58 | 31.42 | 0.32% | 2,823,365 |
| Aug 7, 2024 | 31.48 | 31.63 | 31.42 | 31.48 | 31.32 | 0.48% | 4,139,763 |
| Aug 6, 2024 | 31.27 | 31.50 | 31.13 | 31.33 | 31.17 | 0.48% | 4,802,847 |
| Aug 5, 2024 | 31.10 | 31.34 | 30.88 | 31.18 | 31.02 | -1.42% | 7,506,400 |
| Aug 2, 2024 | 31.57 | 31.65 | 31.46 | 31.63 | 31.47 | -0.06% | 5,526,773 |
| Aug 1, 2024 | 31.64 | 31.70 | 31.52 | 31.65 | 31.49 | -0.19% | 7,942,011 |
| Jul 31, 2024 | 31.89 | 31.89 | 31.65 | 31.71 | 31.39 | -0.06% | 6,267,677 |
| Jul 30, 2024 | 31.75 | 31.78 | 31.66 | 31.73 | 31.41 | 0.03% | 3,682,131 |
| Jul 29, 2024 | 31.89 | 31.90 | 31.65 | 31.72 | 31.40 | -0.25% | 3,682,911 |
| Jul 26, 2024 | 31.75 | 31.81 | 31.73 | 31.80 | 31.48 | 0.54% | 4,506,937 |
| Jul 25, 2024 | 31.61 | 31.79 | 31.58 | 31.63 | 31.31 | 0.29% | 4,863,102 |
| Jul 24, 2024 | 31.77 | 31.83 | 31.53 | 31.54 | 31.22 | -0.97% | 4,536,656 |
| Jul 23, 2024 | 31.93 | 31.95 | 31.80 | 31.85 | 31.53 | -0.22% | 2,958,461 |
| Jul 22, 2024 | 31.88 | 32.00 | 31.87 | 31.92 | 31.60 | 0.22% | 3,146,292 |
| Jul 19, 2024 | 31.80 | 31.87 | 31.78 | 31.85 | 31.53 | -0.06% | 2,715,980 |
| Jul 18, 2024 | 31.97 | 32.03 | 31.77 | 31.87 | 31.55 | -0.22% | 3,190,856 |
| Jul 17, 2024 | 31.92 | 31.99 | 31.87 | 31.94 | 31.62 | -0.14% | 2,885,847 |
| Jul 16, 2024 | 31.98 | 32.02 | 31.94 | 31.99 | 31.66 | 0.16% | 2,429,248 |
| Jul 15, 2024 | 31.95 | 31.97 | 31.84 | 31.94 | 31.61 | -0.11% | 2,427,432 |
| Jul 12, 2024 | 31.96 | 32.04 | 31.87 | 31.97 | 31.65 | 0.16% | 4,061,254 |
| Jul 11, 2024 | 31.70 | 31.92 | 31.66 | 31.92 | 31.60 | 1.11% | 4,709,701 |
| Jul 10, 2024 | 31.41 | 31.58 | 31.36 | 31.57 | 31.25 | 0.57% | 2,724,460 |
| Jul 9, 2024 | 31.58 | 31.58 | 31.36 | 31.39 | 31.07 | -0.63% | 4,653,626 |
| Jul 8, 2024 | 31.71 | 31.71 | 31.54 | 31.59 | 31.27 | -0.22% | 2,503,652 |
| Jul 5, 2024 | 31.81 | 31.81 | 31.61 | 31.66 | 31.34 | -0.06% | 3,010,888 |
| Jul 3, 2024 | 31.46 | 31.68 | 31.44 | 31.68 | 31.36 | 0.84% | 2,905,427 |
| Jul 2, 2024 | 31.39 | 31.42 | 31.31 | 31.42 | 31.10 | 0.45% | 2,492,041 |
| Jul 1, 2024 | 31.31 | 31.45 | 31.11 | 31.28 | 30.96 | -0.87% | 3,777,021 |
| Jun 28, 2024 | 31.65 | 31.72 | 31.49 | 31.55 | 31.07 | -0.19% | 3,722,227 |
| Jun 27, 2024 | 31.65 | 31.74 | 31.58 | 31.61 | 31.13 | -0.09% | 2,547,265 |
| Jun 26, 2024 | 31.59 | 31.69 | 31.57 | 31.64 | 31.16 | -0.03% | 2,260,175 |
| Jun 25, 2024 | 31.69 | 31.69 | 31.57 | 31.65 | 31.17 | 0.03% | 2,170,822 |
| Jun 24, 2024 | 31.54 | 31.69 | 31.54 | 31.64 | 31.16 | 0.22% | 3,746,750 |
| Jun 21, 2024 | 31.51 | 31.64 | 31.46 | 31.57 | 31.09 | 0.16% | 2,643,158 |
| Jun 20, 2024 | 31.49 | 31.55 | 31.46 | 31.52 | 31.04 | -0.13% | 2,930,927 |
| Jun 18, 2024 | 31.43 | 31.59 | 31.43 | 31.56 | 31.08 | 0.48% | 3,066,488 |
| Jun 17, 2024 | 31.40 | 31.46 | 31.30 | 31.41 | 30.93 | -0.16% | 3,456,278 |
| Jun 14, 2024 | 31.55 | 31.60 | 31.44 | 31.46 | 30.98 | -0.32% | 2,178,948 |
| Jun 13, 2024 | 31.66 | 31.67 | 31.44 | 31.56 | 31.08 | - | 2,814,534 |
| Jun 12, 2024 | 31.60 | 31.79 | 31.54 | 31.56 | 31.08 | 0.57% | 3,475,585 |
| Jun 11, 2024 | 31.55 | 31.55 | 31.35 | 31.38 | 30.90 | -0.48% | 4,048,357 |
| Jun 10, 2024 | 31.63 | 31.64 | 31.48 | 31.53 | 31.05 | -0.41% | 2,036,000 |
| Jun 7, 2024 | 31.64 | 31.70 | 31.56 | 31.66 | 31.18 | -0.35% | 3,186,869 |
| Jun 6, 2024 | 31.71 | 31.78 | 31.68 | 31.77 | 31.29 | 0.14% | 2,652,089 |
| Jun 5, 2024 | 31.78 | 31.78 | 31.54 | 31.73 | 31.24 | 0.14% | 3,123,673 |
| Jun 4, 2024 | 31.72 | 31.84 | 31.68 | 31.68 | 31.20 | -0.19% | 3,077,027 |
| Jun 3, 2024 | 31.67 | 31.76 | 31.62 | 31.74 | 31.26 | -0.03% | 2,520,562 |
| May 31, 2024 | 31.58 | 31.78 | 31.52 | 31.75 | 31.11 | 0.92% | 3,586,231 |
| May 30, 2024 | 31.23 | 31.52 | 31.17 | 31.46 | 30.82 | 0.87% | 2,686,124 |
| May 29, 2024 | 31.34 | 31.38 | 31.17 | 31.19 | 30.56 | -0.89% | 3,091,442 |
| May 28, 2024 | 31.54 | 31.64 | 31.38 | 31.47 | 30.83 | -0.10% | 3,422,148 |
| May 24, 2024 | 31.34 | 31.53 | 31.26 | 31.50 | 30.86 | 0.78% | 3,434,508 |
| May 23, 2024 | 31.59 | 31.63 | 31.20 | 31.26 | 30.62 | -0.81% | 7,715,313 |
| May 22, 2024 | 31.55 | 31.66 | 31.48 | 31.51 | 30.87 | -0.28% | 3,641,723 |
| May 21, 2024 | 31.69 | 31.76 | 31.59 | 31.60 | 30.96 | -0.19% | 1,962,842 |
| May 20, 2024 | 31.64 | 31.70 | 31.59 | 31.66 | 31.02 | 0.09% | 1,655,975 |
| May 17, 2024 | 31.63 | 31.66 | 31.54 | 31.63 | 30.99 | -0.13% | 2,346,283 |
| May 16, 2024 | 31.73 | 31.78 | 31.62 | 31.67 | 31.03 | -0.28% | 2,878,378 |
| May 15, 2024 | 31.67 | 31.76 | 31.61 | 31.76 | 31.12 | 0.99% | 3,591,622 |
| May 14, 2024 | 31.44 | 31.58 | 31.44 | 31.45 | 30.81 | 0.06% | 2,319,378 |
| May 13, 2024 | 31.42 | 31.55 | 31.41 | 31.43 | 30.79 | 0.10% | 2,931,126 |
| May 10, 2024 | 31.38 | 31.43 | 31.25 | 31.40 | 30.76 | 0.06% | 2,772,144 |
| May 9, 2024 | 31.27 | 31.41 | 31.22 | 31.38 | 30.74 | 0.29% | 2,922,103 |
| May 8, 2024 | 31.46 | 31.56 | 31.20 | 31.29 | 30.66 | -0.82% | 9,568,519 |
| May 7, 2024 | 31.81 | 31.82 | 31.54 | 31.55 | 30.91 | -0.38% | 3,598,812 |
| May 6, 2024 | 31.64 | 31.74 | 31.54 | 31.67 | 31.03 | 0.43% | 4,720,855 |
| May 3, 2024 | 31.39 | 31.56 | 31.39 | 31.54 | 30.90 | 1.11% | 3,369,554 |