Skip to main content
logo
iShares Preferred & Income Securities ETF (PFF)
NASDAQ: PFF · Real-Time Price · USD
30.15
+0.18 (0.60%)
At close: Sep 11, 2026, 4:00 PM EDT
30.18
+0.03 (0.10%)
After-hours: Sep 11, 2026, 7:59 PM EDT

PFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202630.0530.2030.0530.1530.150.60%2,817,540
Sep 10, 202630.0730.0929.9629.9729.97-0.70%3,147,132
Sep 9, 202630.3730.3730.1830.1830.18-0.69%3,358,438
Sep 8, 202630.3230.4930.2930.3930.390.10%2,021,190
Sep 4, 202630.3930.4530.3130.3630.36-2,085,944
Sep 3, 202630.2530.3630.2430.3630.360.53%1,957,232
Sep 2, 202630.1030.2330.0730.2030.200.33%2,199,812
Sep 1, 202630.2230.3430.0630.1030.10-0.64%3,039,087
Aug 31, 202630.4730.5230.3430.4430.29-0.33%3,655,132
Aug 28, 202630.6830.7330.5430.5430.39-0.33%1,512,599
Aug 27, 202630.7130.7330.6130.6430.49-0.16%2,217,391
Aug 26, 202630.6030.7230.6030.6930.540.03%1,750,073
Aug 25, 202630.5530.6830.5530.6830.530.56%2,184,182
Aug 24, 202630.4830.5430.3830.5130.360.16%2,233,015
Aug 21, 202630.4530.5430.4330.4630.310.03%2,345,451
Aug 20, 202630.4930.5630.4530.4530.30-0.46%2,229,943
Aug 19, 202630.6030.6530.4830.5930.440.46%2,274,886
Aug 18, 202630.5630.6330.4530.4530.30-0.59%3,130,393
Aug 17, 202630.7930.7930.6230.6330.48-0.68%2,880,953
Aug 14, 202630.8630.9230.8130.8430.69-0.16%1,715,512
Aug 13, 202630.8030.9930.8030.8930.740.39%2,136,813
Aug 12, 202630.6330.7930.6230.7730.620.59%1,729,171
Aug 11, 202630.6130.6830.5330.5930.440.07%1,638,926
Aug 10, 202630.5230.6930.4330.5730.42-0.23%2,232,911
Aug 7, 202630.5530.6530.5130.6430.490.39%2,234,582
Aug 6, 202630.6930.7130.4930.5230.37-0.72%2,297,614
Aug 5, 202630.7530.7830.6330.7430.590.03%3,264,196
Aug 4, 202630.6230.7730.5330.7330.580.36%3,398,355
Aug 3, 202630.3530.6330.3230.6230.470.96%3,111,532
Jul 31, 202630.4330.5130.2930.4730.180.10%2,912,933
Jul 30, 202630.1830.4430.1630.4430.151.13%2,946,978
Jul 29, 202630.3630.3630.1030.1029.81-0.86%3,439,268
Jul 28, 202630.3130.4130.2430.3630.070.26%3,137,892
Jul 27, 202630.2630.3530.2130.2829.990.40%1,996,986
Jul 24, 202630.1630.3130.1430.1629.870.07%3,013,394
Jul 23, 202630.3030.3430.1230.1429.85-1.02%3,410,511
Jul 22, 202630.3030.4930.2730.4530.160.43%2,745,768
Jul 21, 202630.3630.3930.3030.3230.03-1,761,284
Jul 20, 202630.4030.4230.2930.3230.03-0.10%2,847,550
Jul 17, 202630.2530.4230.2130.3530.06-0.07%2,178,130
Jul 16, 202630.5930.5930.3430.3730.08-0.82%2,683,209
Jul 15, 202630.5330.6730.5230.6230.330.36%2,174,451
Jul 14, 202630.4230.5730.4230.5130.220.53%3,065,320
Jul 13, 202630.4530.5230.3330.3530.06-0.62%2,503,098
Jul 10, 202630.5930.6230.4730.5430.25-0.07%1,966,494
Jul 9, 202630.4630.5730.4430.5630.270.36%2,313,281
Jul 8, 202630.4430.5030.2830.4530.16-0.20%3,305,866
Jul 7, 202630.7430.7630.5030.5130.22-0.75%2,582,250
Jul 6, 202630.5130.7430.5130.7430.450.85%2,263,916
Jul 2, 202630.4830.6530.3930.4830.190.03%3,128,014