iShares Preferred & Income Securities ETF (PFF)
NASDAQ: PFF · Real-Time Price · USD
29.43
-0.57 (-1.88%)
Apr 4, 2025, 3:55 PM EDT - Market open
PFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 29.75 | 29.80 | 29.22 | 29.50 | - | -1.65% | 12,229,815 |
| Apr 3, 2025 | 30.17 | 30.24 | 29.91 | 29.99 | 29.99 | -1.99% | 12,976,457 |
| Apr 2, 2025 | 30.44 | 30.61 | 30.39 | 30.60 | 30.60 | 0.29% | 3,071,697 |
| Apr 1, 2025 | 30.61 | 30.62 | 30.42 | 30.51 | 30.51 | -0.72% | 4,296,936 |
| Mar 31, 2025 | 30.73 | 30.84 | 30.69 | 30.73 | 30.56 | -0.39% | 4,395,627 |
| Mar 28, 2025 | 31.06 | 31.08 | 30.80 | 30.85 | 30.68 | -0.55% | 2,376,912 |
| Mar 27, 2025 | 31.05 | 31.10 | 30.93 | 31.02 | 30.85 | -0.26% | 3,021,005 |
| Mar 26, 2025 | 31.29 | 31.35 | 31.07 | 31.10 | 30.93 | -0.70% | 2,437,839 |
| Mar 25, 2025 | 31.38 | 31.43 | 31.30 | 31.32 | 31.14 | -0.16% | 2,000,747 |
| Mar 24, 2025 | 31.38 | 31.46 | 31.30 | 31.37 | 31.19 | 0.19% | 2,902,513 |
| Mar 21, 2025 | 31.28 | 31.40 | 31.22 | 31.31 | 31.13 | -0.03% | 1,586,582 |
| Mar 20, 2025 | 31.38 | 31.41 | 31.27 | 31.32 | 31.14 | -0.13% | 1,696,556 |
| Mar 19, 2025 | 31.16 | 31.37 | 31.16 | 31.36 | 31.18 | 0.51% | 2,571,696 |
| Mar 18, 2025 | 31.21 | 31.24 | 31.11 | 31.20 | 31.03 | -0.16% | 1,769,355 |
| Mar 17, 2025 | 31.13 | 31.32 | 31.13 | 31.25 | 31.07 | 0.42% | 2,183,805 |
| Mar 14, 2025 | 30.96 | 31.18 | 30.96 | 31.12 | 30.95 | 0.65% | 2,777,582 |
| Mar 13, 2025 | 31.06 | 31.06 | 30.85 | 30.92 | 30.75 | -0.26% | 3,372,519 |
| Mar 12, 2025 | 31.00 | 31.03 | 30.79 | 31.00 | 30.83 | 0.44% | 3,348,512 |
| Mar 11, 2025 | 30.83 | 30.93 | 30.75 | 30.87 | 30.69 | -0.02% | 3,918,993 |
| Mar 10, 2025 | 31.00 | 31.03 | 30.82 | 30.87 | 30.70 | -0.64% | 4,291,760 |
| Mar 7, 2025 | 31.28 | 31.29 | 31.02 | 31.07 | 30.90 | -0.48% | 4,136,885 |
| Mar 6, 2025 | 31.21 | 31.31 | 31.18 | 31.22 | 31.04 | -0.38% | 3,647,204 |
| Mar 5, 2025 | 31.34 | 31.41 | 31.26 | 31.34 | 31.16 | 0.06% | 3,143,921 |
| Mar 4, 2025 | 31.47 | 31.50 | 31.24 | 31.32 | 31.14 | -0.70% | 4,975,820 |
| Mar 3, 2025 | 31.68 | 31.72 | 31.48 | 31.54 | 31.36 | -0.97% | 3,212,434 |
| Feb 28, 2025 | 31.78 | 31.86 | 31.71 | 31.85 | 31.50 | 0.38% | 2,723,763 |
| Feb 27, 2025 | 31.83 | 31.87 | 31.71 | 31.73 | 31.38 | -0.31% | 2,454,322 |
| Feb 26, 2025 | 31.88 | 31.99 | 31.77 | 31.83 | 31.48 | -0.02% | 3,143,903 |
| Feb 25, 2025 | 31.81 | 31.87 | 31.72 | 31.84 | 31.48 | 0.46% | 3,368,313 |
| Feb 24, 2025 | 31.64 | 31.73 | 31.59 | 31.69 | 31.34 | 0.19% | 2,741,223 |
| Feb 21, 2025 | 31.65 | 31.75 | 31.60 | 31.63 | 31.28 | -0.06% | 2,534,323 |
| Feb 20, 2025 | 31.79 | 31.85 | 31.54 | 31.65 | 31.30 | -0.20% | 3,698,948 |
| Feb 19, 2025 | 31.70 | 31.80 | 31.61 | 31.72 | 31.37 | -0.08% | 3,447,662 |
| Feb 18, 2025 | 31.74 | 31.82 | 31.69 | 31.74 | 31.39 | -0.19% | 2,501,820 |
| Feb 14, 2025 | 31.79 | 31.86 | 31.77 | 31.80 | 31.45 | 0.32% | 2,691,621 |
| Feb 13, 2025 | 31.60 | 31.74 | 31.60 | 31.70 | 31.35 | 0.60% | 2,955,513 |
| Feb 12, 2025 | 31.37 | 31.53 | 31.29 | 31.51 | 31.16 | -0.32% | 3,481,229 |
| Feb 11, 2025 | 31.51 | 31.64 | 31.51 | 31.61 | 31.26 | -0.09% | 2,418,576 |
| Feb 10, 2025 | 31.59 | 31.69 | 31.58 | 31.64 | 31.29 | 0.29% | 2,642,119 |
| Feb 7, 2025 | 31.64 | 31.68 | 31.52 | 31.55 | 31.20 | -0.50% | 2,523,720 |
| Feb 6, 2025 | 31.85 | 31.86 | 31.66 | 31.71 | 31.36 | -0.28% | 3,936,709 |
| Feb 5, 2025 | 31.66 | 31.80 | 31.63 | 31.80 | 31.45 | 0.79% | 3,977,448 |
| Feb 4, 2025 | 31.40 | 31.59 | 31.40 | 31.55 | 31.20 | 0.33% | 3,279,467 |
| Feb 3, 2025 | 31.48 | 31.61 | 31.42 | 31.45 | 31.10 | -1.15% | 4,571,515 |
| Jan 31, 2025 | 32.09 | 32.18 | 31.80 | 31.81 | 31.28 | -0.90% | 5,325,790 |
| Jan 30, 2025 | 32.07 | 32.11 | 32.01 | 32.10 | 31.57 | 0.60% | 3,548,084 |
| Jan 29, 2025 | 32.09 | 32.15 | 31.82 | 31.91 | 31.38 | -0.41% | 3,342,332 |
| Jan 28, 2025 | 32.23 | 32.28 | 32.02 | 32.04 | 31.51 | -0.68% | 4,360,556 |
| Jan 27, 2025 | 31.98 | 32.27 | 31.97 | 32.26 | 31.73 | 0.56% | 4,943,013 |
| Jan 24, 2025 | 31.98 | 32.13 | 31.96 | 32.08 | 31.55 | 0.28% | 2,841,611 |