iShares Preferred & Income Securities ETF (PFF)
NASDAQ: PFF · Real-Time Price · USD
30.32
+0.05 (0.15%)
At close: Jun 5, 2025, 4:00 PM
30.31
-0.01 (-0.02%)
After-hours: Jun 5, 2025, 4:00 PM EDT
PFF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 30.39 | 30.40 | 30.28 | 30.33 | - | 0.20% | 2,528,331 |
Jun 4, 2025 | 30.22 | 30.34 | 30.21 | 30.27 | 30.27 | 0.33% | 2,991,687 |
Jun 3, 2025 | 30.06 | 30.21 | 30.05 | 30.17 | 30.17 | 0.43% | 3,510,350 |
Jun 2, 2025 | 30.06 | 30.07 | 29.87 | 30.04 | 30.04 | -0.63% | 4,104,628 |
May 30, 2025 | 30.21 | 30.27 | 30.10 | 30.23 | 30.06 | 0.10% | 2,507,034 |
May 29, 2025 | 30.21 | 30.29 | 30.15 | 30.20 | 30.03 | 0.17% | 2,896,701 |
May 28, 2025 | 30.31 | 30.35 | 30.11 | 30.15 | 29.98 | -0.63% | 3,105,755 |
May 27, 2025 | 30.34 | 30.36 | 30.15 | 30.34 | 30.17 | 0.86% | 4,014,140 |
May 23, 2025 | 29.97 | 30.10 | 29.88 | 30.08 | 29.91 | 0.10% | 2,756,200 |
May 22, 2025 | 29.95 | 30.13 | 29.86 | 30.05 | 29.88 | 0.17% | 4,931,153 |
May 21, 2025 | 30.37 | 30.41 | 30.00 | 30.00 | 29.83 | -1.54% | 4,181,661 |
May 20, 2025 | 30.51 | 30.65 | 30.45 | 30.47 | 30.29 | -0.33% | 2,370,176 |
May 19, 2025 | 30.38 | 30.57 | 30.33 | 30.57 | 30.39 | 0.07% | 2,608,752 |
May 16, 2025 | 30.52 | 30.56 | 30.38 | 30.55 | 30.37 | 0.26% | 1,894,417 |
May 15, 2025 | 30.26 | 30.50 | 30.25 | 30.47 | 30.29 | 0.59% | 2,893,285 |
May 14, 2025 | 30.41 | 30.46 | 30.27 | 30.29 | 30.12 | -0.44% | 2,594,699 |
May 13, 2025 | 30.36 | 30.45 | 30.33 | 30.43 | 30.25 | 0.31% | 2,679,816 |
May 12, 2025 | 30.47 | 30.48 | 30.30 | 30.33 | 30.16 | 0.53% | 3,195,203 |
May 9, 2025 | 30.17 | 30.25 | 30.11 | 30.17 | 30.00 | 0.13% | 3,529,087 |
May 8, 2025 | 30.18 | 30.34 | 30.12 | 30.13 | 29.96 | -0.03% | 4,431,767 |
May 7, 2025 | 30.24 | 30.24 | 30.09 | 30.14 | 29.97 | 0.20% | 2,979,684 |
May 6, 2025 | 29.96 | 30.13 | 29.92 | 30.08 | 29.91 | 0.23% | 3,350,239 |
May 5, 2025 | 30.08 | 30.17 | 29.98 | 30.01 | 29.84 | -0.43% | 2,457,067 |
May 2, 2025 | 30.00 | 30.24 | 30.00 | 30.14 | 29.97 | 0.67% | 4,408,323 |
May 1, 2025 | 30.17 | 30.17 | 29.92 | 29.94 | 29.77 | -0.80% | 3,553,598 |
Apr 30, 2025 | 30.18 | 30.25 | 30.03 | 30.18 | 29.83 | -0.53% | 4,197,274 |
Apr 29, 2025 | 30.25 | 30.39 | 30.23 | 30.34 | 29.99 | 0.13% | 2,322,973 |
Apr 28, 2025 | 30.22 | 30.34 | 30.16 | 30.30 | 29.95 | 0.23% | 1,783,693 |
Apr 25, 2025 | 30.22 | 30.26 | 30.05 | 30.23 | 29.88 | 0.13% | 3,894,964 |
Apr 24, 2025 | 29.95 | 30.19 | 29.91 | 30.19 | 29.84 | 0.95% | 3,317,319 |
Apr 23, 2025 | 30.00 | 30.13 | 29.82 | 29.91 | 29.56 | 0.96% | 4,429,818 |
Apr 22, 2025 | 29.48 | 29.69 | 29.44 | 29.62 | 29.28 | 1.13% | 3,326,125 |
Apr 21, 2025 | 29.39 | 29.44 | 29.21 | 29.29 | 28.95 | -0.81% | 4,046,268 |
Apr 17, 2025 | 29.36 | 29.58 | 29.36 | 29.53 | 29.19 | 0.75% | 3,114,847 |
Apr 16, 2025 | 29.20 | 29.52 | 29.18 | 29.31 | 28.97 | 0.03% | 3,273,724 |
Apr 15, 2025 | 29.34 | 29.54 | 29.30 | 29.30 | 28.96 | -0.24% | 6,863,682 |
Apr 14, 2025 | 29.31 | 29.45 | 29.26 | 29.37 | 29.03 | 0.93% | 4,736,392 |
Apr 11, 2025 | 29.18 | 29.18 | 28.75 | 29.10 | 28.77 | -0.44% | 4,986,380 |
Apr 10, 2025 | 29.70 | 29.72 | 29.11 | 29.23 | 28.89 | -2.04% | 5,780,650 |
Apr 9, 2025 | 28.83 | 29.91 | 28.72 | 29.84 | 29.50 | 2.90% | 14,372,681 |
Apr 8, 2025 | 29.42 | 29.51 | 28.94 | 29.00 | 28.67 | -0.31% | 9,436,196 |
Apr 7, 2025 | 28.85 | 29.59 | 28.70 | 29.09 | 28.76 | -1.12% | 11,867,683 |
Apr 4, 2025 | 29.80 | 29.80 | 29.22 | 29.42 | 29.08 | -1.90% | 14,120,719 |
Apr 3, 2025 | 30.17 | 30.24 | 29.91 | 29.99 | 29.64 | -1.99% | 12,976,457 |
Apr 2, 2025 | 30.44 | 30.61 | 30.39 | 30.60 | 30.25 | 0.29% | 3,071,697 |
Apr 1, 2025 | 30.61 | 30.62 | 30.42 | 30.51 | 30.16 | -0.72% | 4,296,936 |
Mar 31, 2025 | 30.73 | 30.84 | 30.69 | 30.73 | 30.21 | -0.39% | 4,395,627 |
Mar 28, 2025 | 31.06 | 31.08 | 30.80 | 30.85 | 30.32 | -0.55% | 2,376,912 |
Mar 27, 2025 | 31.05 | 31.10 | 30.93 | 31.02 | 30.49 | -0.26% | 3,021,005 |
Mar 26, 2025 | 31.29 | 31.35 | 31.07 | 31.10 | 30.57 | -0.70% | 2,437,839 |