iShares Preferred and Income Securities ETF (PFF)
30.17
+0.13 (0.43%)
NASDAQ · Last Trade: Jun 3rd, 5:33 PM EDT
Historical Prices For iShares Preferred and Income Securities ETF (PFF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2025 | 30.06 | 30.07 | 29.86 | 30.04 | 4,104,578 | 30.04 |
| 5/30/2025 | 30.21 | 30.27 | 30.09 | 30.23 | 2,507,034 | 30.23 |
| 5/29/2025 | 30.21 | 30.29 | 30.15 | 30.20 | 2,896,689 | 30.20 |
| 5/28/2025 | 30.31 | 30.35 | 30.11 | 30.15 | 3,105,707 | 30.15 |
| 5/27/2025 | 30.34 | 30.36 | 30.15 | 30.34 | 4,013,440 | 30.34 |
| 5/23/2025 | 29.97 | 30.10 | 29.88 | 30.08 | 2,756,200 | 30.08 |
| 5/22/2025 | 29.95 | 30.13 | 29.86 | 30.05 | 4,908,850 | 30.05 |
| 5/21/2025 | 30.37 | 30.41 | 30.00 | 30.00 | 4,181,650 | 30.00 |
| 5/20/2025 | 30.51 | 30.64 | 30.45 | 30.47 | 2,370,176 | 30.47 |
| 5/19/2025 | 30.38 | 30.57 | 30.32 | 30.57 | 2,606,552 | 30.57 |
| 5/16/2025 | 30.52 | 30.56 | 30.38 | 30.55 | 1,894,417 | 30.55 |
| 5/15/2025 | 30.26 | 30.50 | 30.25 | 30.47 | 2,893,284 | 30.47 |
| 5/14/2025 | 30.41 | 30.46 | 30.27 | 30.29 | 2,594,697 | 30.29 |
| 5/13/2025 | 30.36 | 30.45 | 30.33 | 30.43 | 2,679,792 | 30.43 |
| 5/12/2025 | 30.47 | 30.48 | 30.30 | 30.33 | 3,193,436 | 30.33 |
| 5/09/2025 | 30.17 | 30.25 | 30.11 | 30.17 | 3,529,087 | 30.17 |
| 5/08/2025 | 30.18 | 30.34 | 30.11 | 30.13 | 4,398,190 | 30.13 |
| 5/07/2025 | 30.24 | 30.24 | 30.09 | 30.14 | 2,978,673 | 30.14 |
| 5/06/2025 | 29.96 | 30.13 | 29.92 | 30.08 | 3,276,983 | 30.08 |
| 5/05/2025 | 30.08 | 30.17 | 29.98 | 30.01 | 2,456,966 | 30.01 |
| 5/02/2025 | 30.00 | 30.24 | 30.00 | 30.14 | 4,408,323 | 30.14 |
| 5/01/2025 | 30.17 | 30.17 | 29.91 | 29.94 | 3,553,197 | 29.94 |
| 4/30/2025 | 30.18 | 30.25 | 30.03 | 30.18 | 4,147,661 | 30.01 |
| 4/29/2025 | 30.25 | 30.39 | 30.23 | 30.34 | 2,321,573 | 30.17 |
| 4/28/2025 | 30.22 | 30.34 | 30.16 | 30.30 | 1,781,693 | 30.13 |
| 4/25/2025 | 30.22 | 30.26 | 30.05 | 30.23 | 3,894,967 | 30.06 |
| 4/24/2025 | 29.95 | 30.19 | 29.91 | 30.19 | 3,316,985 | 30.02 |
| 4/23/2025 | 30.00 | 30.13 | 29.82 | 29.91 | 4,429,673 | 29.73 |
| 4/22/2025 | 29.48 | 29.68 | 29.44 | 29.62 | 3,325,870 | 29.45 |
| 4/21/2025 | 29.39 | 29.44 | 29.21 | 29.29 | 4,046,160 | 29.12 |
| 4/17/2025 | 29.36 | 29.58 | 29.36 | 29.53 | 3,114,847 | 29.36 |
| 4/16/2025 | 29.20 | 29.52 | 29.18 | 29.31 | 3,273,372 | 29.14 |
| 4/15/2025 | 29.34 | 29.54 | 29.30 | 29.30 | 6,862,512 | 29.13 |
| 4/14/2025 | 29.31 | 29.45 | 29.26 | 29.37 | 4,736,390 | 29.20 |
| 4/11/2025 | 29.18 | 29.18 | 28.75 | 29.10 | 4,986,381 | 28.93 |
| 4/10/2025 | 29.70 | 29.72 | 29.11 | 29.23 | 5,780,552 | 29.06 |
| 4/09/2025 | 28.83 | 29.91 | 28.72 | 29.84 | 14,371,909 | 29.67 |
| 4/08/2025 | 29.42 | 29.51 | 28.93 | 29.00 | 9,435,690 | 28.83 |
| 4/07/2025 | 28.85 | 29.49 | 28.70 | 29.09 | 11,866,227 | 28.92 |
| 4/04/2025 | 29.80 | 29.80 | 29.22 | 29.58 | 14,120,720 | 29.41 |
| 4/03/2025 | 30.17 | 30.23 | 29.91 | 29.99 | 12,974,765 | 29.82 |
| 4/02/2025 | 30.44 | 30.61 | 30.39 | 30.60 | 3,070,776 | 30.42 |
| 4/01/2025 | 30.61 | 30.62 | 30.42 | 30.51 | 4,296,910 | 30.33 |
| 3/31/2025 | 30.73 | 30.84 | 30.69 | 30.73 | 4,393,240 | 30.38 |
| 3/28/2025 | 31.06 | 31.08 | 30.80 | 30.85 | 2,376,912 | 30.50 |
| 3/27/2025 | 31.05 | 31.09 | 30.93 | 31.02 | 3,021,002 | 30.67 |
| 3/26/2025 | 31.29 | 31.35 | 31.07 | 31.10 | 2,437,827 | 30.75 |
| 3/25/2025 | 31.38 | 31.43 | 31.30 | 31.32 | 2,000,149 | 30.97 |
| 3/24/2025 | 31.38 | 31.45 | 31.30 | 31.37 | 2,902,411 | 31.01 |
| 3/21/2025 | 31.28 | 31.40 | 31.21 | 31.31 | 1,586,582 | 30.96 |
| 3/20/2025 | 31.38 | 31.41 | 31.27 | 31.32 | 1,696,399 | 30.97 |
| 3/19/2025 | 31.16 | 31.37 | 31.16 | 31.36 | 2,571,693 | 31.00 |
| 3/18/2025 | 31.21 | 31.24 | 31.11 | 31.20 | 1,769,183 | 30.85 |
| 3/17/2025 | 31.13 | 31.32 | 31.13 | 31.25 | 2,183,789 | 30.90 |
| 3/14/2025 | 30.96 | 31.18 | 30.96 | 31.12 | 2,777,582 | 30.77 |
| 3/13/2025 | 31.06 | 31.06 | 30.85 | 30.92 | 3,372,359 | 30.57 |
| 3/12/2025 | 31.00 | 31.03 | 30.79 | 31.00 | 3,348,279 | 30.65 |
| 3/11/2025 | 30.83 | 30.93 | 30.75 | 30.86 | 4,001,480 | 30.52 |
| 3/10/2025 | 31.00 | 31.03 | 30.82 | 30.86 | 4,294,149 | 30.52 |
| 3/07/2025 | 31.28 | 31.29 | 31.02 | 31.07 | 4,136,886 | 30.72 |
| 3/06/2025 | 31.21 | 31.31 | 31.18 | 31.22 | 3,647,078 | 30.87 |
| 3/05/2025 | 31.34 | 31.41 | 31.25 | 31.34 | 3,143,658 | 30.98 |
| 3/04/2025 | 31.47 | 31.50 | 31.24 | 31.32 | 4,975,752 | 30.97 |