iShares Preferred & Income Securities ETF (PFF)

PFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	31.22	31.25	31.10	31.23	31.23	0.45%	2,554,396
Jun 17, 2026	31.20	31.31	31.08	31.09	31.09	-0.32%	4,750,359
Jun 16, 2026	31.22	31.31	31.15	31.19	31.19	-0.35%	3,294,547
Jun 15, 2026	31.15	31.32	31.15	31.30	31.30	0.74%	2,512,107
Jun 12, 2026	30.92	31.10	30.90	31.07	31.07	0.16%	2,127,060
Jun 11, 2026	30.80	31.03	30.76	31.02	31.02	0.81%	3,872,699
Jun 10, 2026	30.76	30.96	30.73	30.77	30.77	-0.39%	4,376,344
Jun 9, 2026	30.98	31.11	30.70	30.89	30.89	-0.26%	3,769,295
Jun 8, 2026	31.02	31.11	30.92	30.97	30.97	0.19%	2,778,800
Jun 5, 2026	31.15	31.23	30.83	30.91	30.91	-1.09%	4,931,466
Jun 4, 2026	31.26	31.36	31.24	31.25	31.25	0.06%	3,561,057
Jun 3, 2026	31.38	31.40	31.18	31.23	31.23	-0.67%	2,921,861
Jun 2, 2026	31.44	31.54	31.35	31.44	31.44	0.13%	3,750,787
Jun 1, 2026	31.37	31.47	31.29	31.40	31.40	-0.07%	2,125,843
May 29, 2026	31.48	31.65	31.47	31.56	31.42	0.19%	1,672,840
May 28, 2026	31.37	31.51	31.33	31.50	31.36	0.35%	2,015,070
May 27, 2026	31.34	31.39	31.28	31.39	31.25	0.16%	1,535,610
May 26, 2026	31.30	31.37	31.28	31.34	31.20	0.32%	1,920,235
May 22, 2026	31.15	31.24	31.10	31.24	31.10	0.35%	2,699,116
May 21, 2026	31.11	31.18	30.98	31.13	30.99	0.06%	4,075,668
May 20, 2026	31.00	31.21	30.96	31.11	30.97	0.45%	3,399,657
May 19, 2026	31.09	31.09	30.93	30.97	30.83	-0.61%	3,081,750
May 18, 2026	31.25	31.27	31.08	31.16	31.02	-0.22%	2,609,932
May 15, 2026	31.36	31.44	31.23	31.23	31.09	-1.17%	3,215,346
May 14, 2026	31.60	31.66	31.53	31.60	31.46	0.06%	1,932,791
May 13, 2026	31.50	31.62	31.50	31.58	31.44	0.03%	1,962,044
May 12, 2026	31.55	31.67	31.46	31.57	31.43	-0.35%	2,212,946
May 11, 2026	31.66	31.79	31.66	31.68	31.54	-0.13%	2,307,295
May 8, 2026	31.55	31.73	31.55	31.72	31.58	0.63%	2,586,519
May 7, 2026	31.54	31.67	31.52	31.52	31.38	-0.28%	2,998,226
May 6, 2026	31.53	31.61	31.53	31.61	31.47	0.51%	2,729,029
May 5, 2026	31.31	31.47	31.31	31.45	31.31	0.61%	2,057,483
May 4, 2026	31.37	31.44	31.23	31.26	31.12	-0.48%	3,650,245
May 1, 2026	31.37	31.48	31.34	31.41	31.27	0.32%	2,387,711
Apr 30, 2026	31.21	31.48	31.20	31.45	31.17	0.90%	2,522,110
Apr 29, 2026	31.23	31.30	31.15	31.17	30.89	-0.38%	2,495,952
Apr 28, 2026	31.41	31.44	31.27	31.29	31.01	-0.64%	2,327,669
Apr 27, 2026	31.43	31.53	31.42	31.49	31.21	-0.10%	1,291,096
Apr 24, 2026	31.54	31.55	31.43	31.52	31.24	0.10%	2,042,725
Apr 23, 2026	31.48	31.60	31.33	31.49	31.21	-0.06%	2,876,658
Apr 22, 2026	31.35	31.54	31.32	31.51	31.23	0.86%	2,995,666
Apr 21, 2026	31.41	31.46	31.24	31.24	30.96	-0.64%	2,230,598
Apr 20, 2026	31.43	31.45	31.33	31.44	31.16	-0.06%	2,243,522
Apr 17, 2026	31.43	31.55	31.42	31.46	31.18	0.41%	2,050,238
Apr 16, 2026	31.32	31.40	31.24	31.33	31.05	-0.10%	2,202,883
Apr 15, 2026	31.24	31.37	31.24	31.36	31.08	0.35%	2,479,723
Apr 14, 2026	30.96	31.27	30.96	31.25	30.97	0.84%	6,409,394
Apr 13, 2026	30.71	31.00	30.71	30.99	30.72	0.65%	2,611,358
Apr 10, 2026	30.83	30.85	30.75	30.79	30.52	-0.16%	1,741,007
Apr 9, 2026	30.67	30.84	30.66	30.84	30.57	0.33%	2,751,823

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.