iShares Preferred and Income Securities ETF (PFF)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

31.19

+0.06

(+0.18%)

At close: 04:00PM EDT

31.24

+0.05

(+0.16%)

After hours:

06:09PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	31.15	31.33	31.05	31.19	31.19	3,648,063
01 May 2024	30.89	31.18	30.88	31.14	31.14	4,893,800
01 May 2024	0.16 Dividend
30 Apr 2024	31.22	31.32	30.96	30.96	30.80	5,002,900
29 Apr 2024	31.20	31.38	31.19	31.32	31.16	3,524,300
26 Apr 2024	31.20	31.35	31.11	31.13	30.97	2,915,700
25 Apr 2024	31.07	31.21	30.89	31.08	30.92	5,445,900
24 Apr 2024	31.29	31.40	31.21	31.34	31.18	4,857,000
23 Apr 2024	31.06	31.38	31.03	31.35	31.19	3,229,800
22 Apr 2024	30.88	31.10	30.86	31.05	30.89	3,776,200
19 Apr 2024	30.74	30.94	30.73	30.90	30.74	3,325,000
18 Apr 2024	30.81	30.89	30.69	30.72	30.56	5,024,000
17 Apr 2024	30.89	31.04	30.77	30.79	30.63	5,581,900
16 Apr 2024	30.60	30.85	30.56	30.65	30.49	6,998,100
15 Apr 2024	31.22	31.30	30.70	30.72	30.56	12,487,600
12 Apr 2024	31.41	31.49	31.25	31.25	31.09	4,782,100
11 Apr 2024	31.57	31.61	31.28	31.47	31.31	6,223,800
10 Apr 2024	31.78	31.85	31.38	31.50	31.34	10,950,100
09 Apr 2024	32.09	32.12	31.98	32.00	31.83	2,857,200
08 Apr 2024	31.99	32.09	31.99	32.00	31.83	2,809,800
05 Apr 2024	32.03	32.14	31.98	32.06	31.89	3,509,100
04 Apr 2024	32.09	32.20	32.01	32.08	31.91	6,910,200
03 Apr 2024	31.81	32.01	31.76	32.00	31.83	5,301,000
02 Apr 2024	31.95	31.99	31.77	31.90	31.74	5,139,900
01 Apr 2024	32.13	32.22	31.90	32.14	31.97	12,391,700
01 Apr 2024	0.156 Dividend
28 Mar 2024	32.47	32.53	32.20	32.23	31.91	5,350,000
27 Mar 2024	32.30	32.46	32.22	32.41	32.09	3,900,200
26 Mar 2024	32.27	32.38	32.22	32.25	31.93	3,304,600
25 Mar 2024	32.54	32.54	32.24	32.27	31.95	3,511,700
22 Mar 2024	32.62	32.66	32.42	32.42	32.10	3,313,500
21 Mar 2024	32.58	32.64	32.49	32.54	32.22	6,250,500
20 Mar 2024	32.33	32.45	32.22	32.45	32.13	4,470,600
19 Mar 2024	32.17	32.30	32.11	32.29	31.97	4,851,200
18 Mar 2024	32.13	32.17	32.02	32.14	31.82	4,319,200
15 Mar 2024	32.02	32.10	31.96	32.10	31.78	4,651,800
14 Mar 2024	32.23	32.26	32.03	32.03	31.71	5,211,900
13 Mar 2024	32.21	32.35	32.20	32.29	31.97	5,077,100
12 Mar 2024	32.16	32.26	32.09	32.25	31.93	4,704,100
11 Mar 2024	32.26	32.29	32.17	32.17	31.85	2,457,900
08 Mar 2024	32.21	32.29	32.21	32.23	31.91	3,327,600
07 Mar 2024	32.22	32.22	32.13	32.20	31.88	5,017,900
06 Mar 2024	32.01	32.13	31.97	32.05	31.73	5,282,100
05 Mar 2024	31.85	31.96	31.79	31.96	31.64	4,271,300
04 Mar 2024	31.87	31.97	31.82	31.83	31.51	4,208,600
01 Mar 2024	32.07	32.07	31.82	31.94	31.62	5,458,500
01 Mar 2024	0.17 Dividend
29 Feb 2024	32.15	32.23	32.02	32.18	31.69	4,197,800
28 Feb 2024	31.99	32.11	31.96	32.02	31.53	3,328,300
27 Feb 2024	32.07	32.09	31.94	31.98	31.49	2,865,000
26 Feb 2024	32.23	32.23	32.02	32.06	31.57	4,126,600
23 Feb 2024	31.99	32.18	31.93	32.17	31.68	4,624,700
22 Feb 2024	31.85	31.94	31.82	31.92	31.43	3,368,500
21 Feb 2024	31.88	31.94	31.70	31.75	31.27	3,782,700
20 Feb 2024	31.75	31.90	31.70	31.83	31.35	3,534,900
16 Feb 2024	31.77	31.85	31.73	31.77	31.29	3,147,900
15 Feb 2024	31.87	31.97	31.75	31.89	31.40	4,289,800
14 Feb 2024	31.68	31.84	31.68	31.78	31.30	3,895,200
13 Feb 2024	31.83	31.84	31.56	31.63	31.15	5,432,500
12 Feb 2024	32.00	32.10	31.96	32.09	31.60	5,302,900
09 Feb 2024	31.79	31.99	31.72	31.96	31.47	3,536,600
08 Feb 2024	31.69	31.81	31.60	31.81	31.33	4,640,700
07 Feb 2024	31.80	31.80	31.60	31.70	31.22	3,924,100
06 Feb 2024	31.65	31.74	31.61	31.68	31.20	4,722,400
05 Feb 2024	31.88	31.88	31.60	31.63	31.15	4,870,800
02 Feb 2024	31.93	32.01	31.88	31.98	31.49	4,780,700
01 Feb 2024	31.98	32.11	31.73	32.11	31.62	7,123,400
01 Feb 2024	0.176 Dividend
31 Jan 2024	32.06	32.19	32.06	32.06	31.40	5,322,500
30 Jan 2024	32.12	32.22	32.04	32.18	31.52	3,685,200
29 Jan 2024	32.08	32.12	31.97	32.10	31.44	4,038,700
26 Jan 2024	31.95	32.05	31.87	31.99	31.33	5,272,200
25 Jan 2024	31.78	31.98	31.71	31.96	31.30	5,195,000
24 Jan 2024	31.66	31.69	31.56	31.68	31.03	3,979,400
23 Jan 2024	31.58	31.64	31.52	31.57	30.92	3,806,400
22 Jan 2024	31.56	31.63	31.49	31.61	30.96	4,434,600
19 Jan 2024	31.27	31.50	31.13	31.49	30.84	5,690,600
18 Jan 2024	31.40	31.41	31.17	31.25	30.61	6,160,300
17 Jan 2024	31.39	31.45	31.30	31.33	30.68	5,957,600
16 Jan 2024	31.50	31.57	31.39	31.45	30.80	4,983,100
12 Jan 2024	31.57	31.62	31.48	31.58	30.93	2,756,500
11 Jan 2024	31.40	31.55	31.40	31.51	30.86	5,363,200
10 Jan 2024	31.48	31.58	31.43	31.44	30.79	3,038,600
09 Jan 2024	31.34	31.49	31.32	31.42	30.77	3,509,800
08 Jan 2024	31.24	31.42	31.16	31.41	30.76	4,379,400
05 Jan 2024	31.06	31.31	31.06	31.12	30.48	4,556,000
04 Jan 2024	31.08	31.22	31.06	31.12	30.48	3,877,300
03 Jan 2024	31.07	31.24	30.87	31.16	30.52	7,285,200
02 Jan 2024	31.09	31.21	31.02	31.15	30.51	4,400,600
29 Dec 2023	31.33	31.33	31.16	31.19	30.55	4,892,700
28 Dec 2023	31.38	31.49	31.30	31.31	30.66	4,403,600
27 Dec 2023	31.31	31.42	31.25	31.40	30.75	6,579,600
26 Dec 2023	31.26	31.37	31.21	31.25	30.61	4,891,100
22 Dec 2023	31.27	31.32	31.17	31.23	30.59	3,056,800
21 Dec 2023	31.20	31.28	31.12	31.19	30.55	5,486,700
20 Dec 2023	31.17	31.27	31.09	31.11	30.47	6,222,100
19 Dec 2023	31.00	31.14	30.96	31.12	30.48	4,710,100
18 Dec 2023	30.98	31.06	30.88	30.95	30.31	4,890,100
15 Dec 2023	31.15	31.24	31.00	31.05	30.41	7,266,700
14 Dec 2023	31.04	31.25	30.99	31.18	30.54	11,062,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,874.04+6.46(+0.05%)

NZD/USD0.5967+0.0038(+0.64%)

ALL ORDS7,849.40+17.50(+0.22%)

OIL79.11+0.16(+0.20%)

GOLD2,314.20+4.60(+0.20%)

iShares Preferred and Income Securities ETF (PFF)

NZX 50
11,874.04
+6.46(+0.05%)

NZD/USD
0.5967
+0.0038(+0.64%)

ALL ORDS
7,849.40
+17.50(+0.22%)

OIL
79.11
+0.16(+0.20%)

GOLD
2,314.20
+4.60(+0.20%)