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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.18	-0.562851782364	31.98	32.03	31.77	2828622	31.9105228	SP
4	0.11	0.347112653834	31.69	32.04	31.11	3014986	31.71208108	SP
12	0.58	1.85778347213	31.22	32.04	30.88	3304149	31.54147431	SP
26	0.22	0.696643445219	31.58	32.66	30.56	4103026	31.70741451	SP
52	0.87	2.81280310378	30.93	32.66	28.15	4143158	30.95850333	SP
156	-7.2937	-18.6569703047	39.0937	39.5	28.15	4312309	33.41473061	SP
260	-5.43	-14.585012087	37.23	39.5	23.85	4505953	34.673723	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721774100	31.85	-0.07	-0.22	31.93	31.945	31.8001	2939210
1721687700	31.92	0.07	0.22	31.88	32	31.87	2987476
1721428500	31.85	-0.02	-0.06	31.8	31.87	31.78	2701089
1721342100	31.87	-0.07	-0.22	31.97	32.03	31.77	3190841
1721255700	31.94	-0.05	-0.14	31.92	31.99	31.87	2834656
1721169300	31.985	0.05	0.16	31.98	32.02	31.935	2429048
1721082900	31.935	-0.04	-0.11	31.95	31.97	31.84	2426414
1720823700	31.97	0.05	0.16	31.96	32.04	31.87	4059901
1720737300	31.92	0.35	1.11	31.7	31.92	31.6616	4707900
1720650900	31.57	0.18	0.57	31.46	31.58	31.36	2647253
1720564500	31.39	-0.2	-0.63	31.58	31.58	31.36	4653616
1720478100	31.59	-0.07	-0.22	31.71	31.71	31.535	2496350
1720218900	31.66	-0.02	-0.06	31.81	31.81	31.61	2997957
1720040640	31.68	0.27	0.84	31.46	31.68	31.44	2905427
1719959700	31.415	0.14	0.45	31.39	31.42	31.305	2477029
1719873300	31.275	-0.34	-1.06	31.31	31.45	31.11	3776956
1719614100	31.61	0	0.00	31.61	31.61	31.61	0
1719527700	31.61	-0.03	-0.09	31.65	31.735	31.58	2547195
1719441300	31.64	-0.01	-0.03	31.59	31.69	31.57	2260022
1719354900	31.65	0.01	0.03	31.69	31.69	31.57	2170622
1719268500	31.64	0.07	0.22	31.55	31.6899	31.54	3746745
1719009300	31.57	0.05	0.16	31.51	31.64	31.46	2643024
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	31.6	31.79	31.54	3475430
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	2035078
1717799700	31.66	-0.11	-0.35	31.64	31.7	31.56	3186864
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	7714357
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	31.07	31.21	30.89	5446892
1713998100	31.34	-0.01	-0.03	31.29	31.4	31.21	4856965

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Trust iShares Preferred and Income Securities ETF (PFF)

Professional-Grade Tools, for Individual Investors.

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)

Professional-Grade Tools, for Individual Investors.

Your Recent History