PFF
NASDAQMarket ClosediShares Preferred and Income Securities ETF
$31.04
$0.04 (-0.11%)
As of 10:33 AM
Open
$31.08
High
$31.14
Low
$31.01
Prev Close
$31.07
52W High
$32.28
52W Low
$28.70
Volume
4.07M
Mkt Cap
$14.20B
iShares Preferred and Income Securities ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $31.08 | $31.14 | $31.01 | $31.04 | 4.07M |
| 12/16/2025 | $31.05 | $31.13 | $31.02 | $31.08 | 2.66M |
| 12/15/2025 | $31.08 | $31.14 | $31.00 | $31.04 | 3.72M |
| 12/12/2025 | $31.08 | $31.17 | $30.98 | $31.02 | 4.31M |
| 12/11/2025 | $30.96 | $31.20 | $30.96 | $31.15 | 4.40M |
| 12/10/2025 | $30.90 | $31.10 | $30.83 | $31.07 | 4.30M |
| 12/9/2025 | $30.91 | $30.99 | $30.85 | $30.87 | 3.60M |
| 12/8/2025 | $30.85 | $30.90 | $30.77 | $30.87 | 3.29M |
| 12/5/2025 | $30.76 | $30.89 | $30.76 | $30.87 | 4.23M |
| 12/4/2025 | $30.90 | $30.90 | $30.76 | $30.79 | 3.47M |
| 12/3/2025 | $30.80 | $30.90 | $30.76 | $30.88 | 4.08M |
| 12/2/2025 | $30.69 | $30.86 | $30.66 | $30.83 | 3.81M |
| 12/1/2025 | $30.67 | $30.74 | $30.62 | $30.65 | 3.47M |
| 11/28/2025 | $30.97 | $31.00 | $30.88 | $30.95 | 1.54M |
| 11/26/2025 | $30.80 | $30.95 | $30.77 | $30.92 | 2.98M |
| 11/25/2025 | $30.59 | $30.79 | $30.58 | $30.77 | 3.00M |
| 11/24/2025 | $30.53 | $30.66 | $30.51 | $30.59 | 3.26M |
| 11/21/2025 | $30.33 | $30.56 | $30.26 | $30.47 | 4.12M |
| 11/20/2025 | $30.59 | $30.68 | $30.30 | $30.31 | 5.05M |
| 11/19/2025 | $30.58 | $30.64 | $30.49 | $30.49 | 4.81M |
| 11/18/2025 | $30.58 | $30.71 | $30.58 | $30.62 | 4.40M |
| 11/17/2025 | $30.88 | $30.94 | $30.58 | $30.64 | 3.95M |
| 11/14/2025 | $30.75 | $30.97 | $30.72 | $30.89 | 2.94M |
| 11/13/2025 | $31.09 | $31.14 | $30.82 | $30.84 | 4.03M |
| 11/12/2025 | $31.20 | $31.28 | $31.10 | $31.13 | 2.62M |
| 11/11/2025 | $31.20 | $31.22 | $31.15 | $31.18 | 1.89M |
| 11/10/2025 | $31.07 | $31.18 | $31.03 | $31.18 | 2.36M |
| 11/7/2025 | $30.95 | $31.03 | $30.83 | $31.01 | 3.90M |
| 11/6/2025 | $31.09 | $31.12 | $30.96 | $30.96 | 3.88M |
| 11/5/2025 | $30.92 | $31.14 | $30.88 | $31.02 | 3.28M |
| 11/4/2025 | $30.90 | $31.00 | $30.82 | $30.90 | 5.88M |
| 11/3/2025 | $31.10 | $31.11 | $30.92 | $31.02 | 4.02M |
| 10/31/2025 | $31.39 | $31.39 | $31.18 | $31.21 | 3.09M |
| 10/30/2025 | $31.45 | $31.50 | $31.29 | $31.31 | 3.19M |
| 10/29/2025 | $31.68 | $31.69 | $31.49 | $31.52 | 3.22M |
| 10/28/2025 | $31.77 | $31.78 | $31.66 | $31.66 | 2.60M |
| 10/27/2025 | $31.69 | $31.74 | $31.66 | $31.73 | 2.34M |
| 10/24/2025 | $31.59 | $31.68 | $31.57 | $31.64 | 2.26M |
| 10/23/2025 | $31.46 | $31.60 | $31.44 | $31.51 | 1.87M |
| 10/22/2025 | $31.63 | $31.65 | $31.44 | $31.46 | 3.13M |
| 10/21/2025 | $31.68 | $31.75 | $31.60 | $31.63 | 2.74M |
| 10/20/2025 | $31.49 | $31.66 | $31.49 | $31.66 | 3.09M |
| 10/17/2025 | $31.33 | $31.42 | $31.27 | $31.41 | 4.44M |
| 10/16/2025 | $31.52 | $31.58 | $31.28 | $31.33 | 3.67M |
| 10/15/2025 | $31.53 | $31.61 | $31.46 | $31.52 | 2.71M |
| 10/14/2025 | $31.27 | $31.49 | $31.23 | $31.40 | 2.98M |
| 10/13/2025 | $31.30 | $31.41 | $31.25 | $31.35 | 2.50M |
| 10/10/2025 | $31.51 | $31.60 | $31.13 | $31.13 | 6.27M |
| 10/9/2025 | $31.72 | $31.74 | $31.46 | $31.46 | 3.52M |
| 10/8/2025 | $31.73 | $31.78 | $31.69 | $31.70 | 2.00M |
| 10/7/2025 | $31.78 | $31.84 | $31.66 | $31.75 | 2.60M |
| 10/6/2025 | $31.75 | $31.79 | $31.67 | $31.79 | 2.59M |
| 10/3/2025 | $31.77 | $31.85 | $31.70 | $31.76 | 3.08M |
| 10/2/2025 | $31.81 | $31.82 | $31.66 | $31.73 | 2.21M |
| 10/1/2025 | $31.52 | $31.77 | $31.50 | $31.74 | 3.71M |
| 9/30/2025 | $31.83 | $31.84 | $31.57 | $31.62 | 4.05M |
| 9/29/2025 | $31.84 | $31.86 | $31.75 | $31.79 | 1.90M |
| 9/26/2025 | $31.73 | $31.85 | $31.72 | $31.79 | 1.57M |
| 9/25/2025 | $31.88 | $31.88 | $31.68 | $31.71 | 2.66M |
| 9/24/2025 | $32.06 | $32.08 | $31.88 | $31.88 | 2.56M |
| 9/23/2025 | $32.07 | $32.12 | $32.00 | $32.04 | 3.66M |
| 9/22/2025 | $32.07 | $32.11 | $31.99 | $32.08 | 1.96M |
| 9/19/2025 | $32.10 | $32.14 | $31.95 | $32.13 | 3.08M |