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
2023-12-29 31.33 31.33 31.16 31.19 4.9M
2023-12-28 31.38 31.49 31.30 31.31 4.4M
2023-12-27 31.31 31.42 31.25 31.40 6.6M
2023-12-26 31.26 31.37 31.21 31.25 4.9M
2023-12-22 31.27 31.32 31.17 31.23 3.1M
2023-12-21 31.20 31.28 31.12 31.19 5.5M
2023-12-20 31.17 31.27 31.09 31.11 6.2M
2023-12-19 31.00 31.14 30.96 31.12 4.7M
2023-12-18 30.98 31.06 30.88 30.95 4.9M
2023-12-15 31.15 31.24 31.00 31.05 7.3M
2023-12-14 31.04 31.25 30.99 31.18 11.1M
2023-12-13 30.60 31.01 30.51 30.97 6.1M
2023-12-12 30.53 30.60 30.42 30.54 4.4M
2023-12-11 30.62 30.62 30.34 30.53 5.7M
2023-12-08 30.57 30.71 30.53 30.66 4.6M
2023-12-07 30.73 30.87 30.70 30.72 5.4M
2023-12-06 30.72 30.79 30.62 30.70 3.6M
2023-12-05 30.73 30.77 30.64 30.65 3.8M
2023-12-04 30.73 30.83 30.57 30.62 3.7M
2023-12-01 30.55 30.83 30.47 30.82 5.7M
2023-11-30 30.56 30.71 30.46 30.66 5.6M
2023-11-29 30.38 30.55 30.37 30.52 4.2M
2023-11-28 30.18 30.35 30.14 30.29 4.4M
2023-11-27 30.01 30.21 30.01 30.19 3.6M
2023-11-24 29.91 30.04 29.88 29.98 1.5M
2023-11-22 30.16 30.17 29.83 29.94 6.0M
2023-11-21 30.15 30.20 30.03 30.10 3.0M
2023-11-20 30.15 30.23 30.15 30.20 3.4M
2023-11-17 30.24 30.29 30.14 30.15 3.5M
2023-11-16 30.11 30.19 30.05 30.13 3.4M
2023-11-15 30.05 30.15 29.98 30.07 5.0M
2023-11-14 30.08 30.30 30.00 30.08 5.7M
2023-11-13 29.48 29.72 29.40 29.69 3.8M
2023-11-10 29.54 29.61 29.46 29.53 3.8M
2023-11-09 29.74 29.77 29.41 29.45 5.5M
2023-11-08 29.80 29.88 29.70 29.76 4.3M
2023-11-07 29.92 29.92 29.70 29.74 3.8M
2023-11-06 29.97 29.97 29.78 29.82 6.9M
2023-11-03 29.76 30.03 29.75 29.99 7.9M
2023-11-02 29.21 29.59 29.15 29.52 8.7M
2023-11-01 28.56 28.94 28.50 28.93 5.9M
2023-10-31 28.55 28.65 28.50 28.58 4.0M
2023-10-30 28.51 28.55 28.38 28.46 3.0M
2023-10-27 28.57 28.66 28.38 28.43 3.0M
2023-10-26 28.58 28.73 28.56 28.58 3.6M
2023-10-25 28.71 28.74 28.52 28.56 4.7M
2023-10-24 28.60 28.88 28.56 28.82 6.2M
2023-10-23 28.41 28.57 28.32 28.56 7.5M
2023-10-20 28.39 28.55 28.15 28.51 5.8M
2023-10-19 28.60 28.73 28.29 28.34 7.9M
2023-10-18 28.66 28.72 28.50 28.64 6.4M
2023-10-17 28.76 28.89 28.66 28.75 5.3M
2023-10-16 28.96 29.00 28.74 28.94 5.4M
2023-10-13 29.15 29.25 28.85 28.92 4.1M
2023-10-12 29.26 29.30 28.99 29.02 4.2M
2023-10-11 29.36 29.40 29.18 29.31 4.5M
2023-10-10 29.00 29.28 28.96 29.17 3.9M
2023-10-09 28.96 29.12 28.81 29.05 2.7M
2023-10-06 28.78 28.99 28.63 28.88 3.8M
2023-10-05 29.04 29.08 28.92 28.98 3.7M
2023-10-04 29.23 29.27 28.95 29.00 6.1M
2023-10-03 29.49 29.51 28.92 29.05 8.1M
2023-10-02 29.90 29.96 29.59 29.62 4.6M
2023-09-29 30.25 30.36 30.14 30.15 5.2M
2023-09-28 29.92 30.17 29.87 30.15 5.9M
2023-09-27 30.11 30.15 29.85 30.06 5.2M
2023-09-26 30.22 30.26 29.98 30.04 3.7M
2023-09-25 30.18 30.27 30.10 30.24 3.2M
2023-09-22 30.32 30.38 30.22 30.32 2.7M
2023-09-21 30.42 30.42 30.15 30.21 6.0M
2023-09-20 30.69 30.78 30.61 30.62 2.6M
2023-09-19 30.58 30.67 30.55 30.63 2.8M
2023-09-18 30.51 30.63 30.46 30.62 2.8M
2023-09-15 30.51 30.56 30.45 30.51 2.9M
2023-09-14 30.50 30.57 30.45 30.53 2.2M
2023-09-13 30.36 30.44 30.31 30.42 1.8M
2023-09-12 30.33 30.41 30.30 30.34 1.6M
2023-09-11 30.48 30.49 30.35 30.37 2.1M
2023-09-08 30.39 30.49 30.37 30.45 1.8M
2023-09-07 30.25 30.43 30.24 30.32 1.8M
2023-09-06 30.47 30.49 30.30 30.35 2.2M
2023-09-05 30.57 30.60 30.40 30.43 2.3M
2023-09-01 30.64 30.67 30.50 30.66 3.0M
2023-08-31 30.55 30.81 30.55 30.75 4.5M
2023-08-30 30.47 30.57 30.47 30.53 2.8M
2023-08-29 30.34 30.52 30.31 30.50 2.7M
2023-08-28 30.35 30.39 30.27 30.31 1.7M
2023-08-25 30.16 30.29 30.05 30.22 3.1M
2023-08-24 30.29 30.35 30.11 30.14 2.7M
2023-08-23 30.10 30.29 30.08 30.28 2.6M
2023-08-22 30.02 30.07 29.97 30.00 2.6M
2023-08-21 30.07 30.10 29.92 29.99 4.8M
2023-08-18 30.15 30.23 30.10 30.14 3.0M
2023-08-17 30.27 30.34 30.09 30.19 3.3M
2023-08-16 30.35 30.43 30.23 30.30 4.6M
2023-08-15 30.63 30.63 30.43 30.47 2.1M
2023-08-14 30.63 30.69 30.58 30.68 1.9M
2023-08-11 30.60 30.70 30.54 30.70 1.9M
2023-08-10 30.82 30.83 30.60 30.64 2.2M
2023-08-09 30.77 30.81 30.66 30.71 2.2M
2023-08-08 30.67 30.76 30.64 30.71 2.3M
2023-08-07 30.81 30.84 30.70 30.75 2.7M
2023-08-04 30.55 30.84 30.54 30.69 3.0M
2023-08-03 30.51 30.63 30.43 30.48 3.4M
2023-08-02 30.70 30.75 30.53 30.74 3.4M
2023-08-01 30.99 31.10 30.80 30.88 3.4M
2023-07-31 31.10 31.29 31.08 31.22 3.2M
2023-07-28 31.04 31.12 30.89 31.02 2.5M
2023-07-27 31.25 31.30 30.89 30.92 3.7M
2023-07-26 31.04 31.21 31.00 31.16 3.7M
2023-07-25 30.92 30.97 30.86 30.96 2.6M
2023-07-24 30.93 30.98 30.90 30.94 1.7M
2023-07-21 30.91 30.98 30.86 30.88 2.0M
2023-07-20 30.88 30.88 30.76 30.82 2.3M
2023-07-19 30.89 30.95 30.85 30.94 2.2M
2023-07-18 30.64 30.82 30.63 30.79 2.5M
2023-07-17 30.87 30.88 30.55 30.62 2.8M
2023-07-14 31.08 31.09 30.75 30.84 3.4M
2023-07-13 31.06 31.08 30.99 31.03 3.1M
2023-07-12 31.01 31.02 30.90 30.93 3.1M
2023-07-11 30.74 30.86 30.67 30.83 2.8M
2023-07-10 30.54 30.73 30.54 30.65 5.1M
2023-07-07 30.33 30.66 30.32 30.58 3.7M
2023-07-06 30.72 30.74 30.23 30.43 5.7M
2023-07-05 30.95 31.11 30.90 30.90 3.0M
2023-07-03 30.84 31.07 30.77 31.06 1.8M
2023-06-30 30.70 30.94 30.68 30.93 3.0M
2023-06-29 30.65 30.66 30.50 30.65 3.2M
2023-06-28 30.66 30.73 30.63 30.69 2.8M
2023-06-27 30.64 30.74 30.56 30.64 4.8M
2023-06-26 30.55 30.69 30.48 30.59 2.5M
2023-06-23 30.38 30.55 30.34 30.45 1.7M
2023-06-22 30.56 30.56 30.42 30.46 2.7M
2023-06-21 30.50 30.62 30.34 30.53 2.8M
2023-06-20 30.59 30.66 30.41 30.47 2.9M
2023-06-16 30.69 30.72 30.57 30.59 2.2M
2023-06-15 30.54 30.66 30.51 30.64 2.5M
2023-06-14 30.72 30.74 30.38 30.51 4.0M
2023-06-13 30.74 30.84 30.63 30.67 3.1M
2023-06-12 30.78 30.83 30.52 30.69 3.3M
2023-06-09 30.87 30.87 30.70 30.71 3.4M
2023-06-08 30.92 30.93 30.76 30.80 3.0M
2023-06-07 30.99 31.06 30.84 30.84 3.2M
2023-06-06 30.80 30.98 30.72 30.93 3.5M
2023-06-05 30.91 30.91 30.69 30.77 2.7M
2023-06-02 30.50 30.93 30.50 30.89 5.6M
2023-06-01 30.37 30.56 30.23 30.46 3.1M
2023-05-31 30.27 30.48 30.25 30.46 2.6M
2023-05-30 30.28 30.36 30.18 30.33 2.7M
2023-05-26 30.02 30.18 29.94 30.14 2.5M
2023-05-25 30.17 30.20 29.87 29.96 2.4M
2023-05-24 30.02 30.16 29.98 30.13 2.9M
2023-05-23 30.14 30.27 30.09 30.11 2.9M
2023-05-22 30.14 30.21 30.01 30.19 3.6M
2023-05-19 30.13 30.14 29.84 30.00 2.8M
2023-05-18 30.00 30.19 29.93 30.02 3.6M
2023-05-17 29.54 30.06 29.52 30.02 5.4M
2023-05-16 29.67 29.78 29.41 29.43 2.6M
2023-05-15 29.60 29.84 29.55 29.71 3.5M
2023-05-12 29.80 29.83 29.63 29.77 1.9M
2023-05-11 29.81 29.81 29.62 29.72 4.4M
2023-05-10 29.95 30.03 29.78 29.89 4.5M
2023-05-09 29.75 29.76 29.41 29.71 4.3M
2023-05-08 29.90 29.90 29.72 29.79 3.0M
2023-05-05 29.78 29.96 29.70 29.76 5.9M
2023-05-04 29.79 29.83 29.18 29.33 9.6M
2023-05-03 30.53 30.61 29.97 30.00 9.2M
2023-05-02 30.85 30.94 30.36 30.48 5.9M
2023-05-01 31.21 31.26 30.89 30.96 3.5M
2023-04-28 31.21 31.38 31.15 31.37 4.5M
2023-04-27 30.99 31.24 30.98 31.18 2.3M
2023-04-26 31.06 31.21 30.88 30.93 3.3M
2023-04-25 31.39 31.39 31.05 31.08 4.7M
2023-04-24 31.47 31.50 31.41 31.45 2.2M
2023-04-21 31.43 31.50 31.36 31.46 1.8M
2023-04-20 31.36 31.42 31.33 31.37 1.5M
2023-04-19 31.26 31.44 31.25 31.41 2.7M
2023-04-18 31.32 31.39 31.30 31.32 3.6M
2023-04-17 31.36 31.44 31.25 31.27 4.3M
2023-04-14 31.38 31.45 31.23 31.36 4.1M
2023-04-13 31.41 31.43 31.27 31.38 2.5M
2023-04-12 31.52 31.52 31.14 31.24 3.1M
2023-04-11 31.05 31.34 31.05 31.26 3.9M
2023-04-10 31.03 31.10 30.95 31.05 2.6M
2023-04-06 30.92 31.12 30.84 31.08 2.8M
2023-04-05 30.97 30.99 30.89 30.91 3.2M
2023-04-04 31.11 31.15 30.91 30.97 3.2M
2023-04-03 31.10 31.19 30.87 31.16 6.1M
2023-03-31 30.99 31.25 30.99 31.22 3.6M
2023-03-30 30.84 30.99 30.76 30.94 3.6M
2023-03-29 30.64 30.84 30.56 30.70 3.4M
2023-03-28 30.34 30.55 30.24 30.45 2.8M
2023-03-27 30.42 30.64 30.21 30.29 3.9M
2023-03-24 29.87 30.08 29.71 30.05 3.8M
2023-03-23 30.50 30.59 29.88 29.92 3.6M
2023-03-22 30.39 30.61 30.26 30.26 3.1M
2023-03-21 30.26 30.44 30.16 30.37 3.1M
2023-03-20 30.25 30.40 29.80 29.86 4.1M
2023-03-17 30.61 30.82 30.08 30.18 4.4M
2023-03-16 30.01 31.15 29.96 30.91 8.1M
2023-03-15 30.04 30.44 29.92 30.12 8.1M
2023-03-14 30.87 31.20 30.55 30.73 8.0M
2023-03-13 30.42 30.60 29.63 30.00 11.0M
2023-03-10 31.65 31.72 30.88 31.18 10.3M
2023-03-09 32.32 32.35 31.63 31.71 4.6M
2023-03-08 32.37 32.45 32.28 32.28 3.4M
2023-03-07 32.58 32.59 32.26 32.28 4.4M
2023-03-06 32.59 32.67 32.47 32.54 4.2M
2023-03-03 32.40 32.55 32.33 32.50 2.8M
2023-03-02 32.19 32.28 32.05 32.23 3.5M
2023-03-01 32.54 32.54 32.20 32.36 3.7M
2023-02-28 32.59 32.70 32.42 32.70 4.0M
2023-02-27 32.68 32.82 32.56 32.62 4.4M
2023-02-24 32.46 32.60 32.40 32.56 3.4M
2023-02-23 32.57 32.79 32.48 32.74 4.5M
2023-02-22 32.11 32.56 32.11 32.48 4.3M
2023-02-21 32.66 32.74 32.09 32.10 11.4M
2023-02-17 32.89 32.92 32.72 32.90 3.9M
2023-02-16 33.04 33.10 32.88 32.96 4.2M
2023-02-15 33.15 33.23 33.07 33.23 2.5M
2023-02-14 33.07 33.24 32.98 33.17 4.7M
2023-02-13 32.92 33.14 32.88 33.13 2.3M
2023-02-10 32.83 32.94 32.74 32.89 3.8M
2023-02-09 33.28 33.31 32.88 32.89 3.8M
2023-02-08 33.03 33.17 32.90 33.13 6.9M
2023-02-07 33.14 33.20 32.85 33.11 7.9M
2023-02-06 33.30 33.32 33.05 33.17 4.8M
2023-02-03 33.69 33.70 33.34 33.46 3.2M
2023-02-02 33.73 33.90 33.69 33.81 4.7M
2023-02-01 33.45 33.66 33.32 33.60 4.7M
2023-01-31 33.43 33.61 33.42 33.60 3.7M
2023-01-30 33.28 33.49 33.22 33.40 4.1M
2023-01-27 33.34 33.41 33.28 33.39 3.2M
2023-01-26 33.31 33.36 33.00 33.35 3.1M
2023-01-25 32.97 33.20 32.96 33.17 2.3M
2023-01-24 33.20 33.25 33.13 33.14 2.3M
2023-01-23 32.95 33.21 32.92 33.21 3.3M
2023-01-20 32.88 32.95 32.76 32.95 4.6M
2023-01-19 32.83 32.94 32.70 32.87 2.5M
2023-01-18 33.08 33.23 32.74 32.87 4.6M
2023-01-17 32.57 32.89 32.57 32.86 4.9M
2023-01-13 32.34 32.58 32.30 32.53 2.9M
2023-01-12 32.39 32.50 32.22 32.44 9.2M
2023-01-11 32.12 32.30 32.12 32.30 3.3M
2023-01-10 31.98 32.12 31.88 32.03 2.4M
2023-01-09 32.05 32.15 31.87 31.95 4.0M
2023-01-06 31.64 31.97 31.58 31.92 4.5M
2023-01-05 31.18 31.54 31.09 31.46 4.0M
2023-01-04 30.78 31.35 30.78 31.33 4.6M
2023-01-03 30.73 30.81 30.54 30.68 4.0M