iShares US Preferred Stock ETF Historical Stock Prices

(ETF)
PFF 
$39.03
*  
0.52
1.31%
Get PFF Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading PFF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  39.57  39.58  38.98  39.03 8,399,038
05/06/2015 39.56 39.58 38.98 39.03 8,399,038
05/05/2015 39.72 39.73 39.54 39.55 2,137,271
05/04/2015 39.69 39.78 39.66 39.71 2,714,692
05/01/2015 39.75 39.78 39.655 39.68 2,072,679
04/30/2015 39.96 39.96 39.8 39.94 3,145,515
04/29/2015 39.98 40.01 39.91 39.97 2,048,947
04/28/2015 40.03 40.06 39.98 40.03 1,576,045
04/27/2015 40.06 40.09 39.98 40.01 2,032,315
04/24/2015 40.05 40.09 40.005 40.05 1,543,347
04/23/2015 40 40.05 39.975 40.04 1,490,010
04/22/2015 39.96 39.99 39.9401 39.98 1,636,509
04/21/2015 39.96 39.98 39.905 39.96 1,501,803
04/20/2015 40 40 39.875 39.89 3,343,129
04/17/2015 40.04 40.05 39.86 39.92 3,250,647
04/16/2015 40.13 40.15 40.041 40.07 2,909,048
04/15/2015 40.04 40.14 40.02 40.13 2,115,031
04/14/2015 40.02 40.04 39.99 40.02 1,663,276
04/13/2015 40.03 40.05 39.96 39.99 1,336,323
04/10/2015 40.05 40.051 40 40.02 1,353,247
04/09/2015 40.03 40.09 39.995 40.03 2,488,378
04/08/2015 39.98 40.05 39.97 40.04 1,614,934
04/07/2015 39.93 39.98 39.93 39.97 1,319,179
04/06/2015 39.96 40.01 39.93 39.94 1,879,722
04/02/2015 39.94 40 39.91 39.97 1,352,756
04/01/2015 39.97 39.98 39.85 39.93 2,492,502
03/31/2015 40.1 40.17 40.1 40.11 2,212,377
03/30/2015 40.12 40.17 40.06 40.11 1,988,016
03/27/2015 40.1 40.12 40.07 40.08 1,292,435
03/26/2015 40.06 40.09 40 40.07 1,672,727
03/25/2015 40.13 40.17 40.06 40.09 2,460,049
03/24/2015 40.15 40.15 40.05 40.09 1,667,938
03/23/2015 40.05 40.12 40.01 40.09 2,194,388
03/20/2015 39.95 40.08 39.9101 40.05 3,746,339
03/19/2015 39.95 39.97 39.9 39.91 2,349,921
03/18/2015 39.78 39.97 39.73 39.93 2,603,253
03/17/2015 39.78 39.79 39.72 39.78 2,385,390
03/16/2015 39.78 39.8397 39.75 39.79 1,821,909
03/13/2015 39.79 39.8 39.67 39.74 2,049,794
03/12/2015 39.83 39.9 39.75 39.76 1,863,562
03/11/2015 39.71 39.82 39.69 39.8 1,642,073
03/10/2015 39.6 39.71 39.56 39.67 1,743,553
03/09/2015 39.73 39.78 39.56 39.61 2,927,630
03/06/2015 40 40.03 39.65 39.7 5,257,848
03/05/2015 40.06 40.11 40.05 40.06 1,718,301
03/04/2015 40.03 40.07 39.98 40.04 2,574,279
03/03/2015 39.98 40.04 39.95 40.03 2,211,565
03/02/2015 40.03 40.03 39.95 39.99 2,556,048
02/27/2015 40.12 40.17 40.06 40.16 1,964,492
02/26/2015 40.05 40.08 40 40.08 2,001,493
02/25/2015 40 40.08 40 40.05 3,075,750
02/24/2015 39.95 40 39.92 39.99 1,856,767
02/23/2015 39.89 39.94 39.85 39.93 2,003,893
02/20/2015 39.78 39.89 39.7701 39.84 1,653,262
02/19/2015 39.74 39.81 39.66 39.77 2,129,510
02/18/2015 39.87 39.87 39.58 39.73 5,369,587
02/17/2015 40.01 40.05 39.83 39.87 2,155,444
02/13/2015 39.94 40.01 39.93 40 1,537,831
02/12/2015 39.92 39.96 39.85 39.93 1,406,806
02/11/2015 39.85 39.9 39.77 39.9 2,190,344
02/10/2015 39.84 39.85 39.77 39.8 1,471,701
02/09/2015 39.79 39.84 39.76 39.82 1,533,487
02/06/2015 39.92 39.92 39.72 39.78 2,487,042
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?