Skip to main content
logo
iShares Preferred & Income Securities ETF (PFF)
NASDAQ: PFF · Real-Time Price · USD
30.48
-0.09 (-0.29%)
At close: Jun 25, 2025, 4:00 PM
30.49
+0.01 (0.03%)
After-hours: Jun 25, 2025, 6:06 PM EDT

PFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202530.5730.5830.4130.4830.48-0.29%2,882,824
Jun 24, 202530.4130.5930.3930.5730.570.69%2,552,840
Jun 23, 202530.3630.4030.2130.3630.360.18%2,048,659
Jun 20, 202530.2630.4130.2630.3130.310.15%2,894,870
Jun 18, 202530.1930.3030.1930.2630.260.28%2,166,896
Jun 17, 202530.2430.2730.1230.1830.18-0.15%3,085,292
Jun 16, 202530.1930.3330.1830.2230.220.20%3,395,840
Jun 13, 202530.2530.2830.0730.1630.16-0.59%2,820,993
Jun 12, 202530.4330.4630.3130.3430.34-0.23%3,463,164
Jun 11, 202530.5230.5730.4030.4130.41-0.07%2,468,033
Jun 10, 202530.3730.4630.3630.4330.430.26%1,586,233
Jun 9, 202530.2530.4330.2530.3530.350.26%2,236,054
Jun 6, 202530.3430.3430.2330.2730.27-0.13%2,714,483
Jun 5, 202530.3930.4030.2730.3130.310.13%3,195,971
Jun 4, 202530.2230.3430.2130.2730.270.33%2,991,687
Jun 3, 202530.0630.2130.0530.1730.170.43%3,510,350
Jun 2, 202530.0630.0729.8730.0430.04-0.63%4,104,628
May 30, 202530.2130.2730.1030.2330.060.10%2,507,034
May 29, 202530.2130.2930.1530.2030.030.17%2,896,701
May 28, 202530.3130.3530.1130.1529.98-0.63%3,105,755
May 27, 202530.3430.3630.1530.3430.170.86%4,014,140
May 23, 202529.9730.1029.8830.0829.910.10%2,756,200
May 22, 202529.9530.1329.8630.0529.880.17%4,931,153
May 21, 202530.3730.4130.0030.0029.83-1.54%4,181,661
May 20, 202530.5130.6530.4530.4730.29-0.33%2,370,176
May 19, 202530.3830.5730.3330.5730.390.07%2,608,752
May 16, 202530.5230.5630.3830.5530.370.26%1,894,417
May 15, 202530.2630.5030.2530.4730.290.59%2,893,285
May 14, 202530.4130.4630.2730.2930.12-0.44%2,594,699
May 13, 202530.3630.4530.3330.4330.250.31%2,679,816
May 12, 202530.4730.4830.3030.3330.160.53%3,195,203
May 9, 202530.1730.2530.1130.1730.000.13%3,529,087
May 8, 202530.1830.3430.1230.1329.96-0.03%4,431,767
May 7, 202530.2430.2430.0930.1429.970.20%2,979,684
May 6, 202529.9630.1329.9230.0829.910.23%3,350,239
May 5, 202530.0830.1729.9830.0129.84-0.43%2,457,067
May 2, 202530.0030.2430.0030.1429.970.67%4,408,323
May 1, 202530.1730.1729.9229.9429.77-0.80%3,553,598
Apr 30, 202530.1830.2530.0330.1829.83-0.53%4,197,274
Apr 29, 202530.2530.3930.2330.3429.990.13%2,322,973
Apr 28, 202530.2230.3430.1630.3029.950.23%1,783,693
Apr 25, 202530.2230.2630.0530.2329.880.13%3,894,964
Apr 24, 202529.9530.1929.9130.1929.840.95%3,317,319
Apr 23, 202530.0030.1329.8229.9129.560.96%4,429,818
Apr 22, 202529.4829.6929.4429.6229.281.13%3,326,125
Apr 21, 202529.3929.4429.2129.2928.95-0.81%4,046,268
Apr 17, 202529.3629.5829.3629.5329.190.75%3,114,847
Apr 16, 202529.2029.5229.1829.3128.970.03%3,273,724
Apr 15, 202529.3429.5429.3029.3028.96-0.24%6,863,682
Apr 14, 202529.3129.4529.2629.3729.030.93%4,736,392