iShares US Preferred Stock $39.10

down -0.01


17/4/2014 06:40 PM  |  NYSEARCA : PFF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFF historical data

Date Open High Low Close Volume
4/17/201439.1039.1639.0339.102,375,140
4/16/201439.1039.1539.0739.111,224,910
4/15/201439.0539.1139.0039.101,833,700
4/14/201439.0339.0938.9739.02822,111
4/11/201439.0039.0238.9639.00980,664
4/10/201439.0639.1038.9638.971,324,480
4/9/201438.9539.0538.9539.001,973,780
4/8/201438.9438.9738.8938.931,217,340
4/7/201438.9639.0338.8738.911,679,670
4/4/201438.9538.9838.9238.942,103,160
4/3/201438.9638.9638.8938.901,090,260
4/2/201439.0439.0738.9238.931,746,030
4/1/201438.8439.0138.8338.992,995,250
3/31/201439.0539.0839.0039.031,876,880
3/28/201438.9238.9938.9238.97831,291
3/27/201438.9038.9538.8838.93993,381
3/26/201438.9138.9438.8938.90989,772
3/25/201438.9538.9538.8738.912,335,120
3/24/201438.9038.9638.8338.912,204,860
3/21/201438.8038.8738.7638.86659,486
3/20/201438.7538.7938.6838.76878,007
3/19/201438.8038.8738.7338.741,350,350
3/18/201438.8038.8538.7738.822,487,960
3/17/201438.6638.8038.6638.771,454,370
3/14/201438.5038.6838.5038.65912,554
3/13/201438.5038.5938.4638.54844,531
3/12/201438.3938.4638.3238.45644,826
3/11/201438.3538.4138.3238.38816,280
3/10/201438.3538.3938.3338.36604,659
3/7/201438.4338.4338.3238.35858,390
3/6/201438.4138.4538.4038.43706,310
3/5/201438.4138.4438.3538.37953,874
3/4/201438.4038.4338.3538.411,562,060
3/3/201438.2938.3638.1838.331,703,340
2/28/201438.5538.6338.5038.581,522,740
2/27/201438.4438.5338.4238.48755,113
2/26/201438.3538.5038.3538.421,548,200
2/25/201438.4338.4638.3338.361,028,670
2/24/201438.4438.5038.3738.39855,568
2/21/201438.4338.4638.3938.421,041,340
2/20/201438.3938.4438.3638.40717,235
2/19/201438.3538.4838.3538.39879,912
2/18/201438.2238.3838.2238.35998,545
2/14/201438.1438.3038.1438.211,128,310
2/13/201437.9838.1537.9638.121,026,050
2/12/201438.0038.0937.9838.001,433,930
2/11/201437.8938.0237.8737.991,286,330
2/10/201437.8137.9337.8137.89900,761
2/7/201437.8437.8737.7937.832,010,100
2/6/201437.7437.8337.7137.751,657,000
2/5/201437.7337.7437.6337.742,386,120
2/4/201437.7637.7637.6537.731,923,270
2/3/201437.7737.8437.6037.651,431,920
1/31/201437.8537.9537.8537.921,727,660
1/30/201437.9038.0637.8737.981,591,970
1/29/201437.9137.9137.8037.841,007,510
1/28/201437.7937.9237.7637.921,161,970
1/27/201437.7937.9437.7437.751,182,860
1/24/201437.9637.9737.7937.801,660,160
1/23/201438.0438.0537.8737.931,833,010
1/22/201437.9538.0537.9538.011,121,990
1/21/201438.0538.0737.9137.941,731,270
1/17/201437.9438.1137.8938.033,505,380
1/16/201437.7837.9537.7837.932,096,810
1/15/201437.7637.9237.7637.802,285,450
1/14/201437.7937.9237.7437.811,680,080
1/13/201437.8137.9037.7337.762,331,380
1/10/201437.6637.8637.6637.801,612,860
1/9/201437.4737.6437.4637.612,024,150
1/8/201437.3837.4837.3437.481,576,980
1/7/201437.5637.5937.4037.422,560,420
1/6/201437.3537.5237.3237.491,233,210
1/3/201437.1237.3437.1037.271,239,070
1/2/201436.8937.1336.8537.051,448,600
12/31/201336.7836.8636.7236.832,261,370
12/30/201336.6936.8936.6336.853,785,360
12/27/201336.7036.8036.6636.662,813,830
12/26/201336.9836.9836.7036.722,147,710
12/24/201337.4037.5337.3937.481,218,550
12/23/201337.4837.6537.4537.462,114,860
12/20/201337.4537.5737.4437.501,982,400
12/19/201337.4237.5437.3537.472,673,650
12/18/201337.4737.6737.3737.473,781,640
12/17/201337.5237.5237.4237.451,918,140
12/16/201337.4537.5937.4137.511,772,360
12/13/201337.3037.4737.2637.452,106,880
12/12/201337.3537.3637.1837.303,602,480
12/11/201337.5537.5937.3437.382,352,750
12/10/201337.6037.6237.5237.591,660,620
12/9/201337.4437.6937.4437.561,799,260
12/6/201337.6237.6737.5137.511,436,020
12/5/201337.5537.6937.4937.491,738,650
12/4/201337.8037.8437.6737.691,409,930
12/3/201337.8637.9037.8037.821,260,420
12/2/201337.9337.9537.8437.911,781,430
11/29/201338.1238.2038.1038.17447,113
11/27/201338.0638.1938.0638.11935,248
11/26/201338.1038.1738.0338.12840,282
11/25/201338.1338.1538.0438.06945,705
11/22/201337.8638.1937.8638.172,044,520
Trading Center