iShares Preferred and Income Securities ETF

PFF
🏛️ usa →
31.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 39.32 39.43 39.30 39.43 3.8M
2021-12-30 39.19 39.36 39.16 39.33 3.3M
2021-12-29 39.02 39.18 39.02 39.17 3.6M
2021-12-28 39.01 39.10 39.01 39.09 3.3M
2021-12-27 39.02 39.10 39.01 39.03 4.3M
2021-12-23 39.06 39.10 38.98 39.00 3.7M
2021-12-22 38.83 39.06 38.79 39.03 3.2M
2021-12-21 38.60 38.85 38.60 38.83 4.6M
2021-12-20 38.61 38.70 38.53 38.53 4.9M
2021-12-17 38.79 38.88 38.70 38.75 4.4M
2021-12-16 38.74 38.85 38.64 38.84 7.7M
2021-12-15 38.47 38.76 38.45 38.72 7.0M
2021-12-14 38.58 38.68 38.48 38.51 5.6M
2021-12-13 38.69 38.74 38.64 38.72 4.0M
2021-12-10 38.77 38.82 38.64 38.69 4.1M
2021-12-09 38.77 38.82 38.62 38.65 5.0M
2021-12-08 38.80 38.85 38.66 38.85 5.7M
2021-12-07 38.59 38.91 38.59 38.81 5.3M
2021-12-06 38.31 38.59 38.30 38.52 3.3M
2021-12-03 38.51 38.58 38.24 38.29 4.5M
2021-12-02 38.36 38.55 38.28 38.51 3.0M
2021-12-01 38.45 38.62 38.27 38.32 5.4M
2021-11-30 38.55 38.60 38.30 38.41 6.5M
2021-11-29 38.52 38.64 38.51 38.58 3.2M
2021-11-26 38.42 38.51 38.27 38.37 4.8M
2021-11-24 38.47 38.69 38.45 38.66 4.7M
2021-11-23 38.59 38.60 38.47 38.54 4.2M
2021-11-22 38.86 38.90 38.59 38.59 5.9M
2021-11-19 38.86 38.87 38.76 38.86 2.9M
2021-11-18 38.85 38.89 38.74 38.82 4.1M
2021-11-17 38.82 38.82 38.71 38.79 3.9M
2021-11-16 38.83 38.93 38.77 38.80 5.3M
2021-11-15 38.95 38.95 38.75 38.85 4.4M
2021-11-12 38.96 38.97 38.85 38.87 4.4M
2021-11-11 38.95 39.00 38.86 38.89 3.7M
2021-11-10 39.23 39.23 38.89 38.89 7.9M
2021-11-09 39.35 39.36 39.25 39.26 2.4M
2021-11-08 39.40 39.43 39.32 39.32 3.1M
2021-11-05 39.40 39.42 39.32 39.41 5.6M
2021-11-04 39.32 39.45 39.30 39.40 7.2M
2021-11-03 39.35 39.37 39.27 39.27 5.9M
2021-11-02 39.32 39.34 39.24 39.34 6.3M
2021-11-01 39.20 39.33 39.18 39.30 4.8M
2021-10-29 39.18 39.42 39.17 39.37 3.1M
2021-10-28 39.21 39.29 39.19 39.23 2.3M
2021-10-27 39.29 39.31 39.13 39.22 5.9M
2021-10-26 39.24 39.29 39.18 39.23 2.6M
2021-10-25 39.09 39.22 39.07 39.20 2.3M
2021-10-22 39.19 39.21 39.04 39.06 6.1M
2021-10-21 39.21 39.21 39.08 39.14 2.7M
2021-10-20 38.98 39.19 38.98 39.17 5.2M
2021-10-19 38.98 39.11 38.94 38.97 3.9M
2021-10-18 38.90 39.01 38.84 39.00 4.0M
2021-10-15 39.06 39.13 38.94 38.96 5.8M
2021-10-14 38.93 39.16 38.91 39.09 6.4M
2021-10-13 38.55 38.84 38.55 38.81 4.9M
2021-10-12 38.49 38.66 38.46 38.59 3.4M
2021-10-11 38.45 38.54 38.44 38.45 2.4M
2021-10-08 38.55 38.58 38.39 38.49 4.0M
2021-10-07 38.45 38.60 38.44 38.49 5.1M
2021-10-06 38.26 38.53 38.20 38.48 6.6M
2021-10-05 38.43 38.47 38.32 38.36 5.5M
2021-10-04 38.65 38.68 38.37 38.37 7.1M
2021-10-01 38.76 38.79 38.64 38.64 3.7M
2021-09-30 39.00 39.03 38.71 38.81 9.4M
2021-09-29 38.68 38.95 38.66 38.95 8.7M
2021-09-28 38.83 38.88 38.52 38.55 10.1M
2021-09-27 39.06 39.08 38.92 38.95 5.8M
2021-09-24 39.21 39.25 39.07 39.08 6.3M
2021-09-23 39.40 39.48 39.19 39.24 6.5M
2021-09-22 39.18 39.39 39.17 39.39 8.5M
2021-09-21 39.04 39.16 39.02 39.12 7.1M
2021-09-20 39.15 39.22 38.99 38.99 6.5M
2021-09-17 39.44 39.47 39.31 39.31 3.6M
2021-09-16 39.36 39.48 39.27 39.46 5.0M
2021-09-15 39.23 39.40 39.15 39.38 2.8M
2021-09-14 39.30 39.37 39.17 39.18 2.8M
2021-09-13 39.41 39.42 39.25 39.26 2.9M
2021-09-10 39.44 39.45 39.30 39.32 3.5M
2021-09-09 39.27 39.41 39.27 39.40 3.8M
2021-09-08 39.22 39.36 39.22 39.31 3.7M
2021-09-07 39.40 39.44 39.25 39.25 5.2M
2021-09-03 39.43 39.49 39.40 39.42 2.8M
2021-09-02 39.40 39.52 39.40 39.48 4.0M
2021-09-01 39.34 39.39 39.29 39.37 3.9M
2021-08-31 39.39 39.64 39.30 39.40 5.8M
2021-08-30 39.39 39.50 39.38 39.43 3.8M
2021-08-27 39.17 39.42 39.14 39.40 4.0M
2021-08-26 39.31 39.31 39.12 39.12 3.6M
2021-08-25 39.35 39.36 39.29 39.30 3.6M
2021-08-24 39.25 39.32 39.22 39.31 2.1M
2021-08-23 39.23 39.27 39.20 39.25 2.7M
2021-08-20 39.10 39.24 39.08 39.18 3.1M
2021-08-19 39.09 39.12 38.96 39.09 4.0M
2021-08-18 39.22 39.22 39.10 39.16 5.3M
2021-08-17 39.33 39.33 39.18 39.20 3.3M
2021-08-16 39.36 39.39 39.32 39.37 2.7M
2021-08-13 39.36 39.43 39.34 39.39 4.1M
2021-08-12 39.16 39.32 39.14 39.31 5.0M
2021-08-11 39.13 39.25 39.11 39.17 4.6M
2021-08-10 39.28 39.28 38.92 39.06 7.5M
2021-08-09 39.45 39.47 39.23 39.23 5.0M
2021-08-06 39.43 39.49 39.42 39.44 6.2M
2021-08-05 39.40 39.46 39.34 39.46 4.9M
2021-08-04 39.34 39.37 39.30 39.37 3.4M
2021-08-03 39.32 39.37 39.25 39.37 4.6M
2021-08-02 39.33 39.38 39.30 39.31 4.6M
2021-07-30 39.26 39.42 39.25 39.42 4.2M
2021-07-29 39.16 39.30 39.15 39.30 3.5M
2021-07-28 39.13 39.16 39.02 39.15 3.3M
2021-07-27 39.15 39.17 38.95 39.08 3.5M
2021-07-26 39.18 39.18 39.13 39.14 1.9M
2021-07-23 39.09 39.20 39.05 39.18 3.3M
2021-07-22 39.09 39.11 39.01 39.02 2.6M
2021-07-21 39.09 39.12 39.02 39.09 3.6M
2021-07-20 38.90 39.11 38.85 39.05 3.1M
2021-07-19 38.93 38.98 38.80 38.83 5.9M
2021-07-16 39.18 39.19 39.06 39.06 3.1M
2021-07-15 39.17 39.19 39.11 39.14 2.2M
2021-07-14 39.16 39.21 39.12 39.17 3.4M
2021-07-13 39.35 39.36 39.08 39.15 10.6M
2021-07-12 39.34 39.37 39.32 39.36 1.6M
2021-07-09 39.27 39.37 39.23 39.32 1.5M
2021-07-08 39.28 39.31 39.21 39.22 2.7M
2021-07-07 39.36 39.38 39.26 39.37 3.1M
2021-07-06 39.33 39.34 39.22 39.33 3.3M
2021-07-02 39.24 39.30 39.23 39.30 3.0M
2021-07-01 39.25 39.27 39.16 39.22 2.7M
2021-06-30 39.19 39.36 39.16 39.34 3.9M
2021-06-29 39.19 39.27 39.15 39.19 2.6M
2021-06-28 39.22 39.23 39.06 39.19 3.7M
2021-06-25 39.19 39.20 39.11 39.15 3.1M
2021-06-24 39.19 39.23 39.12 39.18 2.1M
2021-06-23 39.17 39.21 39.13 39.15 1.8M
2021-06-22 39.01 39.15 38.99 39.15 2.8M
2021-06-21 38.94 39.04 38.93 39.04 1.7M
2021-06-18 38.98 39.00 38.88 38.92 3.0M
2021-06-17 38.90 39.07 38.87 39.01 4.1M
2021-06-16 39.00 39.05 38.85 38.90 2.6M
2021-06-15 39.04 39.05 38.95 38.99 1.8M
2021-06-14 38.97 39.05 38.96 39.02 4.1M
2021-06-11 38.93 39.00 38.91 38.98 1.9M
2021-06-10 38.87 38.95 38.85 38.92 2.4M
2021-06-09 38.80 38.91 38.76 38.83 2.7M
2021-06-08 38.86 38.86 38.75 38.76 2.9M
2021-06-07 38.88 38.88 38.77 38.78 2.2M
2021-06-04 38.85 38.88 38.78 38.84 2.7M
2021-06-03 38.77 38.82 38.70 38.79 2.6M
2021-06-02 38.77 38.84 38.71 38.81 4.7M
2021-06-01 38.79 38.79 38.67 38.76 6.8M
2021-05-28 38.70 38.85 38.67 38.85 5.3M
2021-05-27 38.57 38.68 38.54 38.63 2.3M
2021-05-26 38.58 38.59 38.48 38.53 5.0M
2021-05-25 38.71 38.71 38.53 38.53 2.6M
2021-05-24 38.60 38.69 38.59 38.65 3.0M
2021-05-21 38.56 38.64 38.48 38.51 3.8M
2021-05-20 38.33 38.52 38.28 38.51 2.6M
2021-05-19 38.20 38.31 38.08 38.24 3.1M
2021-05-18 38.33 38.38 38.27 38.32 1.8M
2021-05-17 38.33 38.34 38.23 38.28 2.3M
2021-05-14 38.23 38.39 38.21 38.31 2.3M
2021-05-13 38.02 38.23 38.02 38.07 3.7M
2021-05-12 38.22 38.25 37.88 37.96 9.4M
2021-05-11 38.48 38.48 38.21 38.33 7.3M
2021-05-10 38.75 38.79 38.55 38.58 3.1M
2021-05-07 38.58 38.77 38.54 38.76 4.2M
2021-05-06 38.53 38.55 38.32 38.50 5.0M
2021-05-05 38.65 38.69 38.45 38.51 4.6M
2021-05-04 38.68 38.68 38.52 38.57 5.1M
2021-05-03 38.68 38.68 38.51 38.64 3.6M
2021-04-30 38.76 38.78 38.70 38.70 4.3M
2021-04-29 38.93 38.97 38.73 38.76 4.3M
2021-04-28 38.94 38.96 38.82 38.88 2.3M
2021-04-27 38.98 39.02 38.84 38.89 2.5M
2021-04-26 38.95 39.03 38.92 39.00 2.6M
2021-04-23 38.77 38.95 38.77 38.91 3.2M
2021-04-22 38.81 38.84 38.72 38.76 2.8M
2021-04-21 38.61 38.78 38.61 38.78 2.3M
2021-04-20 38.72 38.74 38.59 38.61 4.1M
2021-04-19 38.86 38.86 38.71 38.72 5.1M
2021-04-16 38.84 38.90 38.84 38.87 3.2M
2021-04-15 38.77 38.88 38.75 38.86 2.4M
2021-04-14 38.75 38.79 38.66 38.68 2.8M
2021-04-13 38.65 38.78 38.61 38.75 4.8M
2021-04-12 38.64 38.69 38.63 38.63 2.1M
2021-04-09 38.63 38.69 38.62 38.67 2.6M
2021-04-08 38.66 38.68 38.63 38.66 2.5M
2021-04-07 38.61 38.68 38.59 38.62 3.6M
2021-04-06 38.57 38.69 38.55 38.61 7.0M
2021-04-05 38.41 38.58 38.40 38.58 5.5M
2021-04-01 38.27 38.40 38.26 38.40 4.4M
2021-03-31 38.25 38.40 38.25 38.40 4.6M
2021-03-30 38.12 38.26 38.07 38.22 5.5M
2021-03-29 38.25 38.28 38.05 38.14 4.2M
2021-03-26 38.12 38.25 38.08 38.25 2.8M
2021-03-25 38.11 38.14 37.97 38.09 2.7M
2021-03-24 38.06 38.21 38.02 38.10 4.5M
2021-03-23 37.99 38.08 37.97 37.98 2.8M
2021-03-22 38.00 38.07 37.97 38.00 2.6M
2021-03-19 37.69 37.94 37.60 37.91 4.6M
2021-03-18 38.05 38.05 37.66 37.68 7.0M
2021-03-17 38.14 38.25 38.07 38.14 5.7M
2021-03-16 38.19 38.30 38.15 38.21 5.3M
2021-03-15 37.99 38.18 37.97 38.15 4.1M
2021-03-12 37.93 38.00 37.79 37.96 2.7M
2021-03-11 37.87 38.09 37.85 38.08 4.9M
2021-03-10 37.85 37.85 37.73 37.84 4.3M
2021-03-09 37.56 37.80 37.56 37.77 3.2M
2021-03-08 37.64 37.65 37.51 37.52 2.9M
2021-03-05 37.36 37.64 37.15 37.63 7.1M
2021-03-04 37.58 37.69 37.25 37.26 6.4M
2021-03-03 37.50 37.65 37.35 37.56 6.4M
2021-03-02 37.38 37.61 37.37 37.54 2.6M
2021-03-01 37.49 37.50 37.29 37.38 4.5M
2021-02-26 37.24 37.39 37.08 37.37 10.9M
2021-02-25 37.36 37.44 37.04 37.15 9.2M
2021-02-24 37.45 37.48 37.33 37.45 6.4M
2021-02-23 37.50 37.55 37.38 37.50 7.2M
2021-02-22 37.62 37.65 37.53 37.53 6.2M
2021-02-19 37.77 37.89 37.69 37.69 5.9M
2021-02-18 37.71 37.75 37.57 37.74 5.7M
2021-02-17 37.80 37.83 37.69 37.74 8.3M
2021-02-16 37.90 37.95 37.76 37.76 12.3M
2021-02-12 38.00 38.02 37.89 37.95 11.2M
2021-02-11 38.20 38.24 38.04 38.06 10.1M
2021-02-10 38.22 38.71 38.08 38.15 6.6M
2021-02-09 38.12 38.33 38.10 38.17 4.4M
2021-02-08 38.12 38.23 38.06 38.14 6.8M
2021-02-05 38.08 38.25 38.04 38.10 6.7M
2021-02-04 37.94 38.12 37.84 38.01 7.1M
2021-02-03 38.09 38.19 37.88 37.91 7.1M
2021-02-02 37.92 38.28 37.91 38.05 6.7M
2021-02-01 37.78 38.04 37.73 37.91 5.1M
2021-01-29 37.97 38.04 37.76 37.85 7.7M
2021-01-28 37.72 38.03 37.69 38.00 5.4M
2021-01-27 38.10 38.14 37.62 37.65 9.4M
2021-01-26 38.35 38.37 38.17 38.18 3.5M
2021-01-25 38.44 38.45 38.25 38.28 3.5M
2021-01-22 38.24 38.43 38.23 38.38 4.1M
2021-01-21 38.44 38.49 38.28 38.31 4.9M
2021-01-20 38.39 38.49 38.31 38.46 5.0M
2021-01-19 38.09 38.31 38.09 38.30 4.3M
2021-01-15 38.15 38.28 38.07 38.07 5.8M
2021-01-14 38.20 38.27 38.08 38.17 6.8M
2021-01-13 37.65 38.16 37.65 38.16 7.5M
2021-01-12 37.71 37.75 37.48 37.61 8.4M
2021-01-11 37.83 37.93 37.70 37.70 6.7M
2021-01-08 37.96 38.09 37.92 37.97 7.3M
2021-01-07 38.04 38.10 37.77 37.97 8.7M
2021-01-06 38.18 38.24 37.76 38.07 10.0M
2021-01-05 38.05 38.32 38.04 38.32 5.9M
2021-01-04 38.56 38.56 38.04 38.14 7.1M