iShares Trust iShares Preferred and Income Securities ETF Historical Data - PFF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.14	-0.442198357549	31.66	31.67	31.3	2879165	31.49605751	SP
4	-0.07	-0.221589110478	31.59	31.84	31.17	3265896	31.51261836	SP
12	-0.95	-2.9257776409	32.47	32.53	30.58	4244996	31.44865346	SP
26	0.4	1.2853470437	31.12	32.66	30.58	4385592	31.63706426	SP
52	0.93	3.0402092187	30.59	32.66	28.15	4118408	30.89660837	SP
156	-7.42	-19.0549563431	38.94	39.5	28.15	4312127	33.58537677	SP
260	-5.59	-15.0633252493	37.11	39.5	23.85	4505242	34.75081225	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1718922900	31.52	-0.04	-0.13	31.49	31.55	31.46	2930926
1718750100	31.56	0.15	0.48	31.43	31.59	31.43	3066458
1718663700	31.41	-0.05	-0.16	31.39	31.455	31.3	3456731
1718404500	31.46	-0.1	-0.32	31.55	31.6	31.435	2178943
1718318100	31.56	0	0.00	31.66	31.67	31.4346	2814528
1718231700	31.56	0.18	0.57	31.67	31.79	31.54	3338063
1718145300	31.38	-0.15	-0.48	31.55	31.55	31.35	4048346
1718058900	31.53	-0.13	-0.41	31.63	31.64	31.475	2033553
1717799700	31.66	-0.11	-0.35	31.59	31.7	31.56	3010468
1717713300	31.77	0.04	0.14	31.66	31.78	31.66	2651470
1717626900	31.725	0.05	0.14	31.78	31.78	31.535	3123633
1717540500	31.68	-0.06	-0.19	31.72	31.84	31.68	3076577
1717454100	31.74	-0.01	-0.03	31.67	31.76	31.62	2520301
1717194900	31.75	0.29	0.92	31.58	31.779	31.52	3586207
1717108500	31.46	0.27	0.87	31.23	31.52	31.17	2686105
1717022100	31.19	-0.28	-0.89	31.34	31.38	31.17	3090937
1716935700	31.47	-0.03	-0.10	31.54	31.635	31.38	3421944
1716590100	31.5	0.25	0.78	31.34	31.53	31.26	3434505
1716503700	31.255	-0.26	-0.81	31.59	31.63	31.2	7247363
1716417300	31.51	-0.09	-0.28	31.55	31.658	31.48	3641673
1716330900	31.6	-0.06	-0.19	31.69	31.76	31.59	1962801
1716244500	31.66	0.03	0.09	31.64	31.7	31.585	1655975
1715985300	31.63	-0.04	-0.13	31.63	31.66	31.54	2346269
1715898900	31.67	-0.09	-0.28	31.73	31.78	31.6158	2878346
1715812500	31.76	0.31	0.99	31.67	31.76	31.61	3590102
1715726100	31.45	0.02	0.06	31.44	31.58	31.44	2319347
1715639700	31.43	0.03	0.10	31.42	31.55	31.41	2929626
1715380500	31.4	0.02	0.06	31.38	31.425	31.25	2772143
1715294100	31.38	0.09	0.29	31.27	31.41	31.22	2922083
1715207700	31.29	-0.26	-0.82	31.46	31.56	31.2	9568483
1715121300	31.55	-0.12	-0.38	31.81	31.8163	31.54	3598810
1715034900	31.67	0.14	0.43	31.64	31.74	31.54	4720843
1714775700	31.535	0.34	1.11	31.39	31.56	31.39	3369554
1714689300	31.19	0.05	0.18	31.17	31.325	31.05	3701107
1714602900	31.135	0.18	0.57	30.89	31.1811	30.88	4892859
1714516500	30.96	-0.36	-1.15	31.22	31.32	30.96	5003450
1714430100	31.32	0.19	0.61	31.2	31.38	31.19	3523949
1714170900	31.13	0.05	0.16	31.2	31.35	31.11	2915521
1714084500	31.08	-0.26	-0.83	31.02	31.21	30.89	5239691
1713998100	31.34	-0.01	-0.03	31.29	31.4	31.21	4856965
1713911700	31.35	0.3	0.97	31.06	31.38	31.03	3229467
1713825300	31.05	0.15	0.49	30.88	31.1	30.86	3776208
1713566100	30.9	0.18	0.59	30.74	30.935	30.73	3328368
1713479700	30.72	-0.07	-0.23	30.81	30.89	30.69	5024034
1713393300	30.79	0.14	0.46	30.89	31.04	30.77	5581943
1713306900	30.65	-0.07	-0.21	30.6	30.85	30.58	5906538
1713220500	30.715	-0.54	-1.71	31.23	31.3	30.7	12486819
1712961300	31.25	-0.22	-0.70	31.41	31.49	31.25	4782074
1712874900	31.47	-0.03	-0.10	31.6	31.605	31.28	6223236
1712788500	31.5	-0.51	-1.59	31.78	31.845	31.38	10788183
1712702100	32.009999	0.01	0.03	32.09	32.119999	31.98	2857378
1712615700	32	-0.06	-0.19	31.99	32.085	31.985	2809997
1712356500	32.06	-0.02	-0.06	32.03	32.139899	31.975	3443657
1712270100	32.08	0.08	0.25	32.09	32.1999	32.009999	6909249
1712183700	32	0.1	0.31	31.81	32.009999	31.76	5300983
1712097300	31.9	-0.23	-0.73	31.95	31.99	31.77	4564137
1712010900	32.134999	-0.1	-0.29	32.125	32.22	31.9	12384475
1711665300	32.229999	-0.18	-0.56	32.47	32.53	32.2	5372300
1711578900	32.409999	0.16	0.50	32.299999	32.46	32.22	3898793
1711492500	32.25	-0.02	-0.06	32.27	32.375	32.22	3304639
1711406100	32.27	-0.15	-0.46	32.54	32.54	32.24	3511143
1711146900	32.42	-0.12	-0.37	32.619999	32.659999	32.42	3313556
1711060500	32.54	0.09	0.28	32.58	32.64	32.49	6250001

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Trust iShares Preferred and Income Securities ETF (PFF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Trust iShares Preferred and Income Securities ETF (PFF) Historical

iShares Trust iShares Preferred and Income Securities ETF (PFF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History