iShares Preferred & Income Securities ETF (PFF)
NASDAQ: PFF · Real-Time Price · USD
31.75
-0.13 (-0.42%)
Sep 25, 2025, 3:49 PM EDT - Market open
PFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 31.88 | 31.88 | 31.68 | 31.72 | - | -0.50% | 1,838,921 |
| Sep 24, 2025 | 32.06 | 32.08 | 31.88 | 31.88 | 31.88 | -0.50% | 2,562,809 |
| Sep 23, 2025 | 32.07 | 32.12 | 32.00 | 32.04 | 32.04 | -0.12% | 3,655,338 |
| Sep 22, 2025 | 32.07 | 32.11 | 31.99 | 32.08 | 32.08 | -0.16% | 1,960,802 |
| Sep 19, 2025 | 32.10 | 32.14 | 31.95 | 32.13 | 32.13 | 0.09% | 3,082,173 |
| Sep 18, 2025 | 32.09 | 32.16 | 31.99 | 32.10 | 32.10 | - | 2,724,561 |
| Sep 17, 2025 | 32.12 | 32.27 | 32.00 | 32.10 | 32.10 | -0.03% | 2,710,295 |
| Sep 16, 2025 | 32.10 | 32.13 | 32.02 | 32.11 | 32.11 | 0.03% | 2,619,811 |
| Sep 15, 2025 | 32.02 | 32.12 | 32.02 | 32.10 | 32.10 | 0.38% | 2,882,786 |
| Sep 12, 2025 | 32.05 | 32.05 | 31.90 | 31.98 | 31.98 | -0.22% | 2,855,102 |
| Sep 11, 2025 | 31.93 | 32.09 | 31.90 | 32.05 | 32.05 | 0.56% | 4,069,092 |
| Sep 10, 2025 | 31.85 | 31.90 | 31.81 | 31.87 | 31.87 | 0.22% | 2,708,022 |
| Sep 9, 2025 | 31.88 | 31.88 | 31.67 | 31.80 | 31.80 | -0.22% | 3,461,800 |
| Sep 8, 2025 | 31.75 | 31.87 | 31.73 | 31.87 | 31.87 | 0.47% | 2,896,364 |
| Sep 5, 2025 | 31.64 | 31.73 | 31.53 | 31.72 | 31.72 | 0.70% | 3,575,020 |
| Sep 4, 2025 | 31.41 | 31.50 | 31.38 | 31.50 | 31.50 | 0.38% | 2,886,626 |
| Sep 3, 2025 | 31.33 | 31.39 | 31.31 | 31.38 | 31.38 | 0.22% | 3,531,002 |
| Sep 2, 2025 | 31.19 | 31.33 | 31.12 | 31.31 | 31.31 | -0.48% | 3,602,557 |
| Aug 29, 2025 | 31.62 | 31.63 | 31.44 | 31.46 | 31.30 | -0.51% | 3,010,548 |
| Aug 28, 2025 | 31.68 | 31.68 | 31.60 | 31.62 | 31.46 | -0.03% | 2,107,919 |
| Aug 27, 2025 | 31.58 | 31.64 | 31.55 | 31.63 | 31.47 | 0.06% | 2,345,334 |
| Aug 26, 2025 | 31.62 | 31.67 | 31.56 | 31.61 | 31.45 | - | 2,396,190 |
| Aug 25, 2025 | 31.68 | 31.73 | 31.59 | 31.61 | 31.45 | -0.35% | 2,960,342 |
| Aug 22, 2025 | 31.50 | 31.76 | 31.48 | 31.72 | 31.56 | 0.73% | 2,689,037 |
| Aug 21, 2025 | 31.41 | 31.49 | 31.38 | 31.49 | 31.33 | 0.10% | 2,476,166 |
| Aug 20, 2025 | 31.53 | 31.53 | 31.40 | 31.46 | 31.30 | -0.13% | 2,906,950 |
| Aug 19, 2025 | 31.49 | 31.57 | 31.47 | 31.50 | 31.34 | 0.03% | 3,044,197 |
| Aug 18, 2025 | 31.48 | 31.49 | 31.40 | 31.49 | 31.33 | 0.29% | 2,877,249 |
| Aug 15, 2025 | 31.44 | 31.45 | 31.36 | 31.40 | 31.24 | -0.13% | 2,478,539 |
| Aug 14, 2025 | 31.43 | 31.45 | 31.30 | 31.44 | 31.28 | -0.16% | 1,652,794 |
| Aug 13, 2025 | 31.38 | 31.50 | 31.36 | 31.49 | 31.33 | 0.51% | 3,296,117 |
| Aug 12, 2025 | 31.13 | 31.37 | 31.13 | 31.33 | 31.17 | 0.61% | 3,241,925 |
| Aug 11, 2025 | 31.22 | 31.22 | 31.11 | 31.14 | 30.98 | -0.06% | 1,618,526 |
| Aug 8, 2025 | 31.08 | 31.16 | 31.04 | 31.16 | 31.00 | 0.39% | 1,949,990 |
| Aug 7, 2025 | 31.16 | 31.23 | 31.03 | 31.04 | 30.88 | -0.32% | 2,387,335 |
| Aug 6, 2025 | 31.23 | 31.28 | 31.08 | 31.14 | 30.98 | -0.22% | 3,654,201 |
| Aug 5, 2025 | 31.23 | 31.29 | 31.11 | 31.21 | 31.05 | -0.13% | 3,702,890 |
| Aug 4, 2025 | 31.11 | 31.28 | 31.10 | 31.25 | 31.09 | 0.68% | 3,871,022 |
| Aug 1, 2025 | 31.02 | 31.06 | 30.92 | 31.04 | 30.88 | -0.67% | 3,457,628 |
| Jul 31, 2025 | 31.24 | 31.27 | 31.17 | 31.25 | 30.93 | 0.26% | 3,379,242 |
| Jul 30, 2025 | 31.21 | 31.29 | 31.10 | 31.17 | 30.85 | -0.22% | 4,349,834 |
| Jul 29, 2025 | 31.15 | 31.30 | 31.15 | 31.24 | 30.92 | 0.35% | 4,425,782 |
| Jul 28, 2025 | 31.15 | 31.19 | 31.10 | 31.13 | 30.81 | -0.16% | 2,784,180 |
| Jul 25, 2025 | 31.18 | 31.21 | 31.11 | 31.18 | 30.86 | 0.16% | 2,521,927 |
| Jul 24, 2025 | 31.09 | 31.17 | 31.08 | 31.13 | 30.81 | 0.06% | 2,848,866 |
| Jul 23, 2025 | 31.18 | 31.20 | 31.08 | 31.11 | 30.79 | -0.13% | 2,973,540 |
| Jul 22, 2025 | 31.15 | 31.20 | 31.12 | 31.15 | 30.83 | 0.06% | 3,642,428 |
| Jul 21, 2025 | 31.23 | 31.32 | 31.11 | 31.13 | 30.81 | -0.13% | 6,380,792 |
| Jul 18, 2025 | 31.25 | 31.28 | 31.14 | 31.17 | 30.85 | -0.16% | 3,861,852 |
| Jul 17, 2025 | 31.05 | 31.23 | 31.01 | 31.22 | 30.90 | 0.55% | 4,724,472 |