iShares Preferred & Income Securities ETF (PFF)
NASDAQ: PFF · Real-Time Price · USD
30.33
+0.16 (0.53%)
At close: May 12, 2025, 4:00 PM
30.37
+0.04 (0.13%)
After-hours: May 12, 2025, 6:47 PM EDT
PFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.47 | 30.48 | 30.30 | 30.33 | 30.33 | 0.53% | 3,146,866 |
| May 9, 2025 | 30.17 | 30.25 | 30.11 | 30.17 | 30.17 | 0.13% | 3,529,087 |
| May 8, 2025 | 30.18 | 30.34 | 30.12 | 30.13 | 30.13 | -0.03% | 4,431,767 |
| May 7, 2025 | 30.24 | 30.24 | 30.09 | 30.14 | 30.14 | 0.20% | 2,979,684 |
| May 6, 2025 | 29.96 | 30.13 | 29.92 | 30.08 | 30.08 | 0.23% | 3,350,239 |
| May 5, 2025 | 30.08 | 30.17 | 29.98 | 30.01 | 30.01 | -0.43% | 2,457,067 |
| May 2, 2025 | 30.00 | 30.24 | 30.00 | 30.14 | 30.14 | 0.67% | 4,408,323 |
| May 1, 2025 | 30.17 | 30.17 | 29.92 | 29.94 | 29.94 | -0.80% | 3,553,598 |
| Apr 30, 2025 | 30.18 | 30.25 | 30.03 | 30.18 | 30.01 | -0.53% | 4,197,274 |
| Apr 29, 2025 | 30.25 | 30.39 | 30.23 | 30.34 | 30.17 | 0.13% | 2,322,973 |
| Apr 28, 2025 | 30.22 | 30.34 | 30.16 | 30.30 | 30.13 | 0.23% | 1,783,693 |
| Apr 25, 2025 | 30.22 | 30.26 | 30.05 | 30.23 | 30.06 | 0.13% | 3,894,964 |
| Apr 24, 2025 | 29.95 | 30.19 | 29.91 | 30.19 | 30.02 | 0.95% | 3,317,319 |
| Apr 23, 2025 | 30.00 | 30.13 | 29.82 | 29.91 | 29.73 | 0.96% | 4,429,818 |
| Apr 22, 2025 | 29.48 | 29.69 | 29.44 | 29.62 | 29.45 | 1.13% | 3,326,125 |
| Apr 21, 2025 | 29.39 | 29.44 | 29.21 | 29.29 | 29.12 | -0.81% | 4,046,268 |
| Apr 17, 2025 | 29.36 | 29.58 | 29.36 | 29.53 | 29.36 | 0.75% | 3,114,847 |
| Apr 16, 2025 | 29.20 | 29.52 | 29.18 | 29.31 | 29.14 | 0.03% | 3,273,724 |
| Apr 15, 2025 | 29.34 | 29.54 | 29.30 | 29.30 | 29.13 | -0.24% | 6,863,682 |
| Apr 14, 2025 | 29.31 | 29.45 | 29.26 | 29.37 | 29.20 | 0.93% | 4,736,392 |
| Apr 11, 2025 | 29.18 | 29.18 | 28.75 | 29.10 | 28.93 | -0.44% | 4,986,380 |
| Apr 10, 2025 | 29.70 | 29.72 | 29.11 | 29.23 | 29.06 | -2.04% | 5,780,650 |
| Apr 9, 2025 | 28.83 | 29.91 | 28.72 | 29.84 | 29.67 | 2.90% | 14,372,681 |
| Apr 8, 2025 | 29.42 | 29.51 | 28.94 | 29.00 | 28.83 | -0.31% | 9,436,196 |
| Apr 7, 2025 | 28.85 | 29.59 | 28.70 | 29.09 | 28.92 | -1.12% | 11,867,683 |
| Apr 4, 2025 | 29.80 | 29.80 | 29.22 | 29.42 | 29.25 | -1.90% | 14,120,719 |
| Apr 3, 2025 | 30.17 | 30.24 | 29.91 | 29.99 | 29.82 | -1.99% | 12,976,457 |
| Apr 2, 2025 | 30.44 | 30.61 | 30.39 | 30.60 | 30.42 | 0.29% | 3,071,697 |
| Apr 1, 2025 | 30.61 | 30.62 | 30.42 | 30.51 | 30.33 | -0.72% | 4,296,936 |
| Mar 31, 2025 | 30.73 | 30.84 | 30.69 | 30.73 | 30.38 | -0.39% | 4,395,627 |
| Mar 28, 2025 | 31.06 | 31.08 | 30.80 | 30.85 | 30.50 | -0.55% | 2,376,912 |
| Mar 27, 2025 | 31.05 | 31.10 | 30.93 | 31.02 | 30.67 | -0.26% | 3,021,005 |
| Mar 26, 2025 | 31.29 | 31.35 | 31.07 | 31.10 | 30.75 | -0.70% | 2,437,839 |
| Mar 25, 2025 | 31.38 | 31.43 | 31.30 | 31.32 | 30.96 | -0.16% | 2,000,747 |
| Mar 24, 2025 | 31.38 | 31.46 | 31.30 | 31.37 | 31.01 | 0.19% | 2,902,513 |
| Mar 21, 2025 | 31.28 | 31.40 | 31.22 | 31.31 | 30.95 | -0.03% | 1,586,582 |
| Mar 20, 2025 | 31.38 | 31.41 | 31.27 | 31.32 | 30.96 | -0.13% | 1,696,556 |
| Mar 19, 2025 | 31.16 | 31.37 | 31.16 | 31.36 | 31.00 | 0.51% | 2,571,696 |
| Mar 18, 2025 | 31.21 | 31.24 | 31.11 | 31.20 | 30.85 | -0.16% | 1,769,355 |
| Mar 17, 2025 | 31.13 | 31.32 | 31.13 | 31.25 | 30.90 | 0.42% | 2,183,805 |
| Mar 14, 2025 | 30.96 | 31.18 | 30.96 | 31.12 | 30.77 | 0.65% | 2,777,582 |
| Mar 13, 2025 | 31.06 | 31.06 | 30.85 | 30.92 | 30.57 | -0.26% | 3,372,519 |
| Mar 12, 2025 | 31.00 | 31.03 | 30.79 | 31.00 | 30.65 | 0.44% | 3,348,512 |
| Mar 11, 2025 | 30.83 | 30.93 | 30.75 | 30.87 | 30.51 | -0.02% | 3,918,993 |
| Mar 10, 2025 | 31.00 | 31.03 | 30.82 | 30.87 | 30.52 | -0.64% | 4,291,760 |
| Mar 7, 2025 | 31.28 | 31.29 | 31.02 | 31.07 | 30.72 | -0.48% | 4,136,885 |
| Mar 6, 2025 | 31.21 | 31.31 | 31.18 | 31.22 | 30.87 | -0.38% | 3,647,204 |
| Mar 5, 2025 | 31.34 | 31.41 | 31.26 | 31.34 | 30.98 | 0.06% | 3,143,921 |
| Mar 4, 2025 | 31.47 | 31.50 | 31.24 | 31.32 | 30.96 | -0.70% | 4,975,820 |
| Mar 3, 2025 | 31.68 | 31.72 | 31.48 | 31.54 | 31.18 | -0.97% | 3,212,434 |