Skip to main content
logo
iShares Preferred & Income Securities ETF (PFF)
NASDAQ: PFF · Real-Time Price · USD
30.46
+0.01 (0.03%)
At close: Aug 21, 2026, 4:00 PM EDT
30.53
+0.07 (0.23%)
After-hours: Aug 21, 2026, 7:59 PM EDT

PFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202630.4530.5430.4330.4630.460.03%2,342,334
Aug 20, 202630.4930.5630.4530.4530.45-0.46%2,220,533
Aug 19, 202630.6030.6530.4830.5930.590.46%2,274,615
Aug 18, 202630.5630.6330.4530.4530.45-0.59%3,126,536
Aug 17, 202630.7930.7930.6230.6330.63-0.68%2,879,962
Aug 14, 202630.8630.9230.8130.8430.84-0.16%1,712,695
Aug 13, 202630.8030.9930.8030.8930.890.39%2,136,767
Aug 12, 202630.6330.7930.6230.7730.770.59%1,728,529
Aug 11, 202630.6130.6830.5330.5930.590.07%1,638,672
Aug 10, 202630.5230.6930.4330.5730.57-0.23%2,215,162
Aug 7, 202630.5530.6530.5130.6430.640.39%2,231,436
Aug 6, 202630.6930.7130.4930.5230.52-0.72%2,296,736
Aug 5, 202630.7530.7830.6330.7430.740.03%3,264,045
Aug 4, 202630.6230.7730.5330.7330.730.36%3,397,498
Aug 3, 202630.3530.6330.3230.6230.620.96%3,111,053
Jul 31, 202630.4330.5130.2930.4730.330.10%2,912,933
Jul 30, 202630.1830.4430.1630.4430.301.13%2,946,978
Jul 29, 202630.3630.3630.1030.1029.96-0.86%3,439,268
Jul 28, 202630.3130.4130.2430.3630.220.26%3,137,892
Jul 27, 202630.2630.3530.2130.2830.140.40%1,996,986
Jul 24, 202630.1630.3130.1430.1630.020.07%3,013,394
Jul 23, 202630.3030.3430.1230.1430.00-1.02%3,410,511
Jul 22, 202630.3030.4930.2730.4530.310.43%2,745,768
Jul 21, 202630.3630.3930.3030.3230.18-1,761,284
Jul 20, 202630.4030.4230.2930.3230.18-0.10%2,847,550
Jul 17, 202630.2530.4230.2130.3530.21-0.07%2,178,130
Jul 16, 202630.5930.5930.3430.3730.23-0.82%2,683,209
Jul 15, 202630.5330.6730.5230.6230.480.36%2,174,451
Jul 14, 202630.4230.5730.4230.5130.370.53%3,065,320
Jul 13, 202630.4530.5230.3330.3530.21-0.62%2,503,098
Jul 10, 202630.5930.6230.4730.5430.40-0.07%1,966,494
Jul 9, 202630.4630.5730.4430.5630.420.36%2,313,281
Jul 8, 202630.4430.5030.2830.4530.31-0.20%3,305,866
Jul 7, 202630.7430.7630.5030.5130.37-0.75%2,582,250
Jul 6, 202630.5130.7430.5130.7430.600.85%2,263,916
Jul 2, 202630.4830.6530.3930.4830.340.03%3,128,014
Jul 1, 202630.4530.5830.3030.4730.330.40%3,402,015
Jun 30, 202630.5530.6730.4930.4930.21-0.39%4,032,367
Jun 29, 202630.4030.6330.3830.6130.330.82%3,748,406
Jun 26, 202630.3530.4830.2330.3630.08-0.26%2,855,420
Jun 25, 202630.7030.7530.4230.4430.16-0.78%4,773,153
Jun 24, 202630.8730.9330.5830.6830.39-0.32%4,194,630
Jun 23, 202630.6730.8930.6230.7830.49-0.19%3,733,853
Jun 22, 202631.1131.1930.8430.8430.55-1.25%6,342,587
Jun 18, 202631.2231.2531.1031.2330.940.45%2,554,486
Jun 17, 202631.2031.3131.0831.0930.80-0.32%4,750,359
Jun 16, 202631.2231.3131.1531.1930.90-0.35%3,294,547
Jun 15, 202631.1531.3231.1531.3031.010.74%2,512,107
Jun 12, 202630.9231.1030.9031.0730.780.16%2,127,060
Jun 11, 202630.8031.0330.7631.0230.730.81%3,872,699