Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202530.3930.4030.2830.33-0.20%2,528,331
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
Apr 11, 202529.1829.1828.7529.1028.77-0.44%4,986,380
Apr 10, 202529.7029.7229.1129.2328.89-2.04%5,780,650
Apr 9, 202528.8329.9128.7229.8429.502.90%14,372,681
Apr 8, 202529.4229.5128.9429.0028.67-0.31%9,436,196
Apr 7, 202528.8529.5928.7029.0928.76-1.12%11,867,683
Apr 4, 202529.8029.8029.2229.4229.08-1.90%14,120,719
Apr 3, 202530.1730.2429.9129.9929.64-1.99%12,976,457
Apr 2, 202530.4430.6130.3930.6030.250.29%3,071,697
Apr 1, 202530.6130.6230.4230.5130.16-0.72%4,296,936
Mar 31, 202530.7330.8430.6930.7330.21-0.39%4,395,627
Mar 28, 202531.0631.0830.8030.8530.32-0.55%2,376,912
Mar 27, 202531.0531.1030.9331.0230.49-0.26%3,021,005
Mar 26, 202531.2931.3531.0731.1030.57-0.70%2,437,839