iShares Preferred and Inc... (PFF)
NASDAQ: PFF
· Real-Time Price · USD
31.72
0.23 (0.73%)
At close: Aug 22, 2025, 3:59 PM
31.73
0.03%
After-hours: Aug 22, 2025, 06:55 PM EDT
PFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 31.50 | 31.76 | 31.48 | 31.72 | 31.72 | 0.73% | 2,672,964 |
| Aug 21, 2025 | 31.41 | 31.49 | 31.38 | 31.49 | 31.49 | 0.10% | 2,476,200 |
| Aug 20, 2025 | 31.53 | 31.53 | 31.40 | 31.46 | 31.46 | -0.13% | 2,906,950 |
| Aug 19, 2025 | 31.49 | 31.57 | 31.47 | 31.50 | 31.50 | 0.03% | 3,044,200 |
| Aug 18, 2025 | 31.48 | 31.49 | 31.40 | 31.49 | 31.49 | 0.29% | 2,877,249 |
| Aug 15, 2025 | 31.44 | 31.45 | 31.36 | 31.40 | 31.40 | -0.13% | 2,478,539 |
| Aug 14, 2025 | 31.43 | 31.45 | 31.30 | 31.44 | 31.44 | -0.16% | 1,652,800 |
| Aug 13, 2025 | 31.38 | 31.50 | 31.36 | 31.49 | 31.49 | 0.51% | 3,296,117 |
| Aug 12, 2025 | 31.13 | 31.37 | 31.13 | 31.33 | 31.33 | 0.61% | 3,241,925 |
| Aug 11, 2025 | 31.22 | 31.22 | 31.11 | 31.14 | 31.14 | -0.06% | 1,618,526 |
| Aug 8, 2025 | 31.08 | 31.16 | 31.04 | 31.16 | 31.16 | 0.39% | 1,950,000 |
| Aug 7, 2025 | 31.16 | 31.23 | 31.03 | 31.04 | 31.04 | -0.32% | 2,387,335 |
| Aug 6, 2025 | 31.23 | 31.28 | 31.08 | 31.14 | 31.14 | -0.22% | 3,654,201 |
| Aug 5, 2025 | 31.23 | 31.29 | 31.11 | 31.21 | 31.21 | -0.13% | 3,702,900 |
| Aug 4, 2025 | 31.11 | 31.28 | 31.10 | 31.25 | 31.25 | 0.68% | 3,871,022 |
| Aug 1, 2025 | 31.02 | 31.06 | 30.92 | 31.04 | 31.04 | -0.67% | 3,457,628 |
| Jul 31, 2025 | 31.24 | 31.27 | 31.17 | 31.25 | 31.09 | 0.26% | 3,379,242 |
| Jul 30, 2025 | 31.21 | 31.29 | 31.10 | 31.17 | 31.01 | -0.22% | 4,349,834 |
| Jul 29, 2025 | 31.15 | 31.30 | 31.15 | 31.24 | 31.08 | 0.35% | 4,425,800 |
| Jul 28, 2025 | 31.15 | 31.19 | 31.10 | 31.13 | 30.97 | -0.16% | 2,784,200 |