iShares Preferred and Income Securities ETF (PFF) Historical Stock Data
31.65 ↑0.17 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFF is down -0.17% a day on average. There have been 12 days where iShares Preferred and Income Securities ETF closed green and 18 days where PFF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 31.53 | 31.65 | ↑$0.12 (0.38%) | 31.51 | 31.70 | 4.08M |
| 2024-12-19 | 31.48 | 31.48 | ↑$0.00 (0.00%) | 31.34 | 31.57 | 6.35M |
| 2024-12-18 | 31.96 | 31.62 | ↓$0.34 (-1.06%) | 31.58 | 32.03 | 4.52M |
| 2024-12-17 | 32.13 | 32.11 | ↓$0.02 (-0.06%) | 32.04 | 32.17 | 3.63M |
| 2024-12-16 | 32.16 | 32.14 | ↓$0.02 (-0.06%) | 32.07 | 32.23 | 5.32M |
| 2024-12-13 | 32.23 | 32.11 | ↓$0.12 (-0.37%) | 32.06 | 32.30 | 8.70M |
| 2024-12-12 | 32.44 | 32.27 | ↓$0.17 (-0.54%) | 32.26 | 32.45 | 3.91M |
| 2024-12-11 | 32.52 | 32.47 | ↓$0.05 (-0.15%) | 32.46 | 32.59 | 3.01M |
| 2024-12-10 | 32.48 | 32.48 | ↑$0.00 (0.00%) | 32.39 | 32.53 | 2.61M |
| 2024-12-09 | 32.55 | 32.46 | ↓$0.09 (-0.28%) | 32.46 | 32.63 | 3.37M |
| 2024-12-06 | 32.66 | 32.55 | ↓$0.11 (-0.34%) | 32.55 | 32.71 | 3.29M |
| 2024-12-05 | 32.56 | 32.61 | ↑$0.05 (0.15%) | 32.51 | 32.66 | 3.29M |
| 2024-12-04 | 32.52 | 32.56 | ↑$0.04 (0.12%) | 32.48 | 32.60 | 3.24M |
| 2024-12-03 | 32.56 | 32.52 | ↓$0.04 (-0.12%) | 32.46 | 32.65 | 3.16M |
| 2024-12-02 | 32.82 | 32.58 | ↓$0.24 (-0.73%) | 32.56 | 32.82 | 3.98M |
| 2024-11-29 | 32.88 | 32.95 | ↑$0.07 (0.21%) | 32.77 | 32.95 | 2M |
| 2024-11-27 | 32.68 | 32.75 | ↑$0.07 (0.21%) | 32.63 | 32.77 | 4.66M |
| 2024-11-26 | 32.86 | 32.62 | ↓$0.24 (-0.73%) | 32.53 | 32.87 | 4.24M |
| 2024-11-25 | 32.90 | 32.82 | ↓$0.08 (-0.24%) | 32.79 | 32.98 | 3.87M |
| 2024-11-22 | 32.69 | 32.70 | ↑$0.02 (0.05%) | 32.60 | 32.73 | 3.13M |
| 2024-11-21 | 32.40 | 32.64 | ↑$0.24 (0.74%) | 32.39 | 32.66 | 5.82M |
| 2024-11-20 | 32.46 | 32.35 | ↓$0.11 (-0.34%) | 32.31 | 32.46 | 3.82M |
| 2024-11-19 | 32.58 | 32.51 | ↓$0.07 (-0.21%) | 32.43 | 32.63 | 3.42M |
| 2024-11-18 | 32.55 | 32.58 | ↑$0.03 (0.09%) | 32.52 | 32.69 | 3.11M |
| 2024-11-15 | 32.54 | 32.59 | ↑$0.05 (0.15%) | 32.50 | 32.61 | 3.29M |
| 2024-11-14 | 32.79 | 32.61 | ↓$0.18 (-0.55%) | 32.60 | 32.79 | 3.42M |
| 2024-11-13 | 32.85 | 32.67 | ↓$0.18 (-0.55%) | 32.65 | 32.89 | 3.66M |
| 2024-11-12 | 32.92 | 32.69 | ↓$0.23 (-0.70%) | 32.68 | 33.03 | 5.47M |
| 2024-11-11 | 33.31 | 33.02 | ↓$0.29 (-0.87%) | 32.96 | 33.31 | 5.32M |
| 2024-11-08 | 33.05 | 33.30 | ↑$0.25 (0.74%) | 33.03 | 33.30 | 6.10M |
Create an account or log in to view more rows.
$PFF just fucking go already jeesh
$PFF going down
$PFF Same thing
different day
$PFF buy and HODL
$PFF come on I wana jump up and down
$PFF bear trap dude
$PFF Fake dip news.
$PFF lmao wtf was that
$PFF gimme gimme
$PFF i hate money so im buying