iShares Preferred & Income Securities ETF (PFF)
NASDAQ: PFF · Real-Time Price · USD
30.19
+0.28 (0.94%)
Apr 24, 2025, 4:00 PM EDT - Market closed

PFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202529.9530.1929.9130.1930.190.95%3,316,831
Apr 23, 202530.0030.1329.8229.9129.910.96%4,429,818
Apr 22, 202529.4829.6929.4429.6229.621.13%3,326,125
Apr 21, 202529.3929.4429.2129.2929.29-0.81%4,046,268
Apr 17, 202529.3629.5829.3629.5329.530.75%3,114,847
Apr 16, 202529.2029.5229.1829.3129.310.03%3,273,724
Apr 15, 202529.3429.5429.3029.3029.30-0.24%6,863,682
Apr 14, 202529.3129.4529.2629.3729.370.93%4,736,392
Apr 11, 202529.1829.1828.7529.1029.10-0.44%4,986,380
Apr 10, 202529.7029.7229.1129.2329.23-2.04%5,780,650
Apr 9, 202528.8329.9128.7229.8429.842.90%14,372,681
Apr 8, 202529.4229.5128.9429.0029.00-0.31%9,436,196
Apr 7, 202528.8529.5928.7029.0929.09-1.12%11,867,683
Apr 4, 202529.8029.8029.2229.4229.42-1.90%14,120,719
Apr 3, 202530.1730.2429.9129.9929.99-1.99%12,976,457
Apr 2, 202530.4430.6130.3930.6030.600.29%3,071,697
Apr 1, 202530.6130.6230.4230.5130.51-0.72%4,296,936
Mar 31, 202530.7330.8430.6930.7330.56-0.39%4,395,627
Mar 28, 202531.0631.0830.8030.8530.68-0.55%2,376,912
Mar 27, 202531.0531.1030.9331.0230.85-0.26%3,021,005
Mar 26, 202531.2931.3531.0731.1030.93-0.70%2,437,839
Mar 25, 202531.3831.4331.3031.3231.14-0.16%2,000,747
Mar 24, 202531.3831.4631.3031.3731.190.19%2,902,513
Mar 21, 202531.2831.4031.2231.3131.13-0.03%1,586,582
Mar 20, 202531.3831.4131.2731.3231.14-0.13%1,696,556
Mar 19, 202531.1631.3731.1631.3631.180.51%2,571,696
Mar 18, 202531.2131.2431.1131.2031.03-0.16%1,769,355
Mar 17, 202531.1331.3231.1331.2531.070.42%2,183,805
Mar 14, 202530.9631.1830.9631.1230.950.65%2,777,582
Mar 13, 202531.0631.0630.8530.9230.75-0.26%3,372,519
Mar 12, 202531.0031.0330.7931.0030.830.44%3,348,512
Mar 11, 202530.8330.9330.7530.8730.69-0.02%3,918,993
Mar 10, 202531.0031.0330.8230.8730.70-0.64%4,291,760
Mar 7, 202531.2831.2931.0231.0730.90-0.48%4,136,885
Mar 6, 202531.2131.3131.1831.2231.04-0.38%3,647,204
Mar 5, 202531.3431.4131.2631.3431.160.06%3,143,921
Mar 4, 202531.4731.5031.2431.3231.14-0.70%4,975,820
Mar 3, 202531.6831.7231.4831.5431.36-0.97%3,212,434
Feb 28, 202531.7831.8631.7131.8531.500.38%2,723,763
Feb 27, 202531.8331.8731.7131.7331.38-0.31%2,454,322
Feb 26, 202531.8831.9931.7731.8331.48-0.02%3,143,903
Feb 25, 202531.8131.8731.7231.8431.480.46%3,368,313
Feb 24, 202531.6431.7331.5931.6931.340.19%2,741,223
Feb 21, 202531.6531.7531.6031.6331.28-0.06%2,534,323
Feb 20, 202531.7931.8531.5431.6531.30-0.20%3,698,948
Feb 19, 202531.7031.8031.6131.7231.37-0.08%3,447,662
Feb 18, 202531.7431.8231.6931.7431.39-0.19%2,501,820
Feb 14, 202531.7931.8631.7731.8031.450.32%2,691,621
Feb 13, 202531.6031.7431.6031.7031.350.60%2,955,513
Feb 12, 202531.3731.5331.2931.5131.16-0.32%3,481,229