iShares Preferred & Income Securities ETF (PFF)

PFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	30.59	30.62	30.47	30.54	30.54	-0.07%	1,966,425
Jul 9, 2026	30.46	30.57	30.44	30.56	30.56	0.36%	2,311,892
Jul 8, 2026	30.44	30.50	30.28	30.45	30.45	-0.20%	3,305,856
Jul 7, 2026	30.74	30.76	30.50	30.51	30.51	-0.75%	2,582,249
Jul 6, 2026	30.51	30.74	30.51	30.74	30.74	0.85%	2,263,916
Jul 2, 2026	30.48	30.65	30.39	30.48	30.48	0.03%	3,128,014
Jul 1, 2026	30.45	30.58	30.30	30.47	30.47	0.40%	3,402,015
Jun 30, 2026	30.55	30.67	30.49	30.49	30.35	-0.39%	4,032,367
Jun 29, 2026	30.40	30.63	30.38	30.61	30.47	0.82%	3,748,406
Jun 26, 2026	30.35	30.48	30.23	30.36	30.22	-0.26%	2,855,420
Jun 25, 2026	30.70	30.75	30.42	30.44	30.30	-0.78%	4,773,153
Jun 24, 2026	30.87	30.93	30.58	30.68	30.54	-0.32%	4,194,630
Jun 23, 2026	30.67	30.89	30.62	30.78	30.64	-0.19%	3,733,853
Jun 22, 2026	31.11	31.19	30.84	30.84	30.70	-1.25%	6,342,587
Jun 18, 2026	31.22	31.25	31.10	31.23	31.08	0.45%	2,554,486
Jun 17, 2026	31.20	31.31	31.08	31.09	30.95	-0.32%	4,750,359
Jun 16, 2026	31.22	31.31	31.15	31.19	31.05	-0.35%	3,294,547
Jun 15, 2026	31.15	31.32	31.15	31.30	31.15	0.74%	2,512,107
Jun 12, 2026	30.92	31.10	30.90	31.07	30.93	0.16%	2,127,060
Jun 11, 2026	30.80	31.03	30.76	31.02	30.88	0.81%	3,872,699
Jun 10, 2026	30.76	30.96	30.73	30.77	30.63	-0.39%	4,376,344
Jun 9, 2026	30.98	31.11	30.70	30.89	30.75	-0.26%	3,769,295
Jun 8, 2026	31.02	31.11	30.92	30.97	30.83	0.19%	2,778,800
Jun 5, 2026	31.15	31.23	30.83	30.91	30.77	-1.09%	4,931,466
Jun 4, 2026	31.26	31.36	31.24	31.25	31.10	0.06%	3,561,057
Jun 3, 2026	31.38	31.40	31.18	31.23	31.08	-0.67%	2,921,861
Jun 2, 2026	31.44	31.54	31.35	31.44	31.29	0.13%	3,750,787
Jun 1, 2026	31.37	31.47	31.29	31.40	31.25	-0.07%	2,125,843
May 29, 2026	31.48	31.65	31.47	31.56	31.28	0.19%	1,672,840
May 28, 2026	31.37	31.51	31.33	31.50	31.22	0.35%	2,015,070
May 27, 2026	31.34	31.39	31.28	31.39	31.11	0.16%	1,535,610
May 26, 2026	31.30	31.37	31.28	31.34	31.06	0.32%	1,920,235
May 22, 2026	31.15	31.24	31.10	31.24	30.96	0.35%	2,699,116
May 21, 2026	31.11	31.18	30.98	31.13	30.85	0.06%	4,075,668
May 20, 2026	31.00	31.21	30.96	31.11	30.83	0.45%	3,399,657
May 19, 2026	31.09	31.09	30.93	30.97	30.69	-0.61%	3,081,750
May 18, 2026	31.25	31.27	31.08	31.16	30.88	-0.22%	2,609,932
May 15, 2026	31.36	31.44	31.23	31.23	30.95	-1.17%	3,215,346
May 14, 2026	31.60	31.66	31.53	31.60	31.32	0.06%	1,932,791
May 13, 2026	31.50	31.62	31.50	31.58	31.30	0.03%	1,962,044
May 12, 2026	31.55	31.67	31.46	31.57	31.29	-0.35%	2,212,946
May 11, 2026	31.66	31.79	31.66	31.68	31.39	-0.13%	2,307,295
May 8, 2026	31.55	31.73	31.55	31.72	31.43	0.63%	2,586,519
May 7, 2026	31.54	31.67	31.52	31.52	31.24	-0.28%	2,998,226
May 6, 2026	31.53	31.61	31.53	31.61	31.33	0.51%	2,729,029
May 5, 2026	31.31	31.47	31.31	31.45	31.17	0.61%	2,057,483
May 4, 2026	31.37	31.44	31.23	31.26	30.98	-0.48%	3,650,245
May 1, 2026	31.37	31.48	31.34	31.41	31.13	0.32%	2,387,711
Apr 30, 2026	31.21	31.48	31.20	31.45	31.03	0.90%	2,522,110
Apr 29, 2026	31.23	31.30	31.15	31.17	30.75	-0.38%	2,495,952

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 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:

Jul 11, 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.