Quantcast

iShares U.S. Preferred Stock ETF Historical Stock Prices

PFF 
$35.91
*  
0.03
0.08%
Get PFF Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading PFF now
Exchange:NASDAQ

Community Rating:
View:    PFF Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

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 35.93 36.045 35.91 35.91 1,801,551
11/13/2018 35.93 36.045 35.91 35.91 1,806,006
11/12/2018 36.1 36.1 35.93 35.94 1,355,066
11/09/2018 36.08 36.12 36.01 36.11 1,634,253
11/08/2018 36.04 36.14 36.04 36.1 2,139,543
11/07/2018 36.06 36.135 36.04 36.07 2,062,649
11/06/2018 35.91 36 35.91 35.99 1,717,913
11/05/2018 35.9 35.98 35.86 35.89 2,086,839
11/02/2018 36.06 36.08 35.86 35.89 2,432,234
11/01/2018 35.98 36.107 35.95 36.02 2,133,986
10/31/2018 36.12 36.18 36.05 36.14 2,483,924
10/30/2018 36.06 36.21 36.03 36.11 2,115,555
10/29/2018 36.13 36.27 36.06 36.13 2,491,931
10/26/2018 36.17 36.21 36.03 36.1 2,807,240
10/25/2018 36 36.23 36 36.22 3,493,724
10/24/2018 36.15 36.2 36 36 2,175,217
10/23/2018 36.16 36.265 36.06 36.13 3,072,833
10/22/2018 36.15 36.29 36.11 36.24 2,756,250
10/19/2018 36.07 36.235 36.06 36.21 3,160,850
10/18/2018 35.94 36.09 35.935 36.08 2,624,080
10/17/2018 36.01 36.04 35.94 36 2,523,997
10/16/2018 35.95 36.0375 35.9 35.98 3,838,969
10/15/2018 35.87 35.945 35.81 35.91 4,207,039
10/12/2018 36.05 36.08 35.83 35.85 7,247,503
10/11/2018 35.94 36.025 35.86 35.91 3,547,050
10/10/2018 36.14 36.17 35.88 35.94 4,539,772
10/09/2018 36.11 36.24 36.08 36.22 3,126,179
10/08/2018 36.05 36.18 35.98 36.11 2,890,245
10/05/2018 35.96 36.13 35.96 36.05 7,938,647
10/04/2018 36.28 36.32 36.03 36.05 8,823,829
10/03/2018 36.61 36.7 36.29 36.34 9,014,674
10/02/2018 36.72 36.79 36.57 36.58 7,623,888
10/01/2018 37.02 37.02 36.68 36.68 6,480,254
09/28/2018 37.09 37.15 37.02 37.13 2,796,728
09/27/2018 37.05 37.11 36.99 37.06 3,035,159
09/26/2018 37.02 37.1 37.01 37.02 3,271,598
09/25/2018 37.09 37.11 36.97 37.05 3,088,496
09/24/2018 37.11 37.1601 37.09 37.11 1,655,689
09/21/2018 37.08 37.16 37.06 37.15 1,428,436
09/20/2018 37.08 37.13 37.03 37.1 2,633,886
09/19/2018 37.23 37.26 37.08 37.08 3,854,946
09/18/2018 37.24 37.32 37.21 37.21 2,619,682
09/17/2018 37.3 37.36 37.24 37.25 2,496,121
09/14/2018 37.26 37.35 37.16 37.34 1,859,892
09/13/2018 37.33 37.37 37.26 37.27 1,856,675
09/12/2018 37.28 37.32 37.25 37.3 2,663,676
09/11/2018 37.2 37.32 37.19 37.26 2,186,148
09/10/2018 37.15 37.2799 37.1 37.22 3,011,339
09/07/2018 37.26 37.28 37.05 37.1 5,626,228
09/06/2018 37.36 37.425 37.28 37.29 3,962,750
09/05/2018 37.5 37.56 37.33 37.33 4,621,601
09/04/2018 37.77 37.77 37.5 37.5 5,114,618
08/31/2018 37.87 37.94 37.8333 37.94 2,001,275
08/30/2018 37.88 37.94 37.83 37.83 2,094,745
08/29/2018 37.82 37.94 37.82 37.91 2,973,733
08/28/2018 37.75 37.86 37.71 37.84 4,759,917
08/27/2018 37.78 37.78 37.71 37.76 1,642,961
08/24/2018 37.62 37.77 37.62 37.76 2,952,574
08/23/2018 37.63 37.69 37.61 37.61 1,546,045
08/22/2018 37.68 37.71 37.63 37.64 1,838,977
08/21/2018 37.64 37.7 37.64 37.68 1,376,120
08/20/2018 37.63 37.75 37.57 37.64 3,504,512
08/17/2018 37.45 37.57 37.44 37.56 2,111,643
08/16/2018 37.41 37.5 37.4001 37.47 1,266,186
08/15/2018 37.36 37.46 37.32 37.38 3,191,803
08/14/2018 37.34 37.43 37.34 37.4 1,496,994
08/13/2018 37.33 37.35 37.29 37.32 1,587,517
*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?

Smart Portfolio