iShares Preferred and Income Securities ETF (PFF)
31.45
+0.04 (0.13%)
NASDAQ · Last Trade: Jan 8th, 10:39 AM EST
Historical Prices For iShares Preferred and Income Securities ETF (PFF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/07/2026 | 31.46 | 31.49 | 31.39 | 31.41 | 2,982,873 | 31.41 |
| 1/06/2026 | 31.31 | 31.46 | 31.30 | 31.45 | 3,497,145 | 31.45 |
| 1/05/2026 | 31.30 | 31.44 | 31.27 | 31.33 | 5,610,998 | 31.33 |
| 1/02/2026 | 31.01 | 31.27 | 31.00 | 31.27 | 3,938,028 | 31.27 |
| 12/31/2025 | 31.05 | 31.09 | 30.95 | 30.96 | 3,012,387 | 30.96 |
| 12/30/2025 | 31.03 | 31.09 | 31.02 | 31.06 | 2,941,230 | 31.06 |
| 12/29/2025 | 31.02 | 31.09 | 31.00 | 31.00 | 3,519,494 | 31.00 |
| 12/26/2025 | 31.10 | 31.13 | 31.04 | 31.06 | 2,253,679 | 31.06 |
| 12/24/2025 | 31.10 | 31.11 | 31.05 | 31.10 | 1,669,058 | 31.10 |
| 12/23/2025 | 31.05 | 31.14 | 31.04 | 31.05 | 3,328,818 | 31.05 |
| 12/22/2025 | 31.15 | 31.22 | 31.14 | 31.15 | 3,243,497 | 31.15 |
| 12/19/2025 | 31.06 | 31.19 | 31.05 | 31.14 | 3,486,723 | 31.14 |
| 12/18/2025 | 31.13 | 31.20 | 31.11 | 31.15 | 3,845,083 | 31.08 |
| 12/17/2025 | 31.08 | 31.14 | 31.01 | 31.04 | 4,066,353 | 30.97 |
| 12/16/2025 | 31.05 | 31.13 | 31.02 | 31.07 | 2,657,627 | 31.01 |
| 12/15/2025 | 31.08 | 31.14 | 31.00 | 31.04 | 3,722,287 | 30.97 |
| 12/12/2025 | 31.08 | 31.17 | 30.98 | 31.02 | 4,305,707 | 30.95 |
| 12/11/2025 | 30.96 | 31.20 | 30.96 | 31.15 | 4,401,085 | 31.08 |
| 12/10/2025 | 30.90 | 31.09 | 30.82 | 31.07 | 4,298,123 | 31.00 |
| 12/09/2025 | 30.91 | 30.99 | 30.85 | 30.86 | 3,593,984 | 30.80 |
| 12/08/2025 | 30.85 | 30.90 | 30.77 | 30.87 | 3,293,897 | 30.80 |
| 12/05/2025 | 30.76 | 30.89 | 30.76 | 30.87 | 4,226,987 | 30.80 |
| 12/04/2025 | 30.90 | 30.90 | 30.76 | 30.79 | 3,465,944 | 30.72 |
| 12/03/2025 | 30.80 | 30.90 | 30.76 | 30.88 | 4,083,901 | 30.81 |
| 12/02/2025 | 30.68 | 30.86 | 30.66 | 30.83 | 3,812,917 | 30.76 |
| 12/01/2025 | 30.67 | 30.74 | 30.62 | 30.65 | 3,466,816 | 30.59 |
| 11/28/2025 | 30.97 | 31.00 | 30.88 | 30.95 | 1,543,786 | 30.71 |
| 11/26/2025 | 30.80 | 30.95 | 30.77 | 30.92 | 2,984,245 | 30.68 |
| 11/25/2025 | 30.59 | 30.79 | 30.58 | 30.77 | 2,999,951 | 30.53 |
| 11/24/2025 | 30.53 | 30.66 | 30.51 | 30.59 | 3,263,842 | 30.35 |
| 11/21/2025 | 30.33 | 30.56 | 30.26 | 30.47 | 4,122,181 | 30.23 |
| 11/20/2025 | 30.59 | 30.68 | 30.30 | 30.31 | 5,050,422 | 30.07 |
| 11/19/2025 | 30.58 | 30.64 | 30.49 | 30.49 | 4,799,412 | 30.25 |
| 11/18/2025 | 30.58 | 30.71 | 30.58 | 30.62 | 4,402,151 | 30.38 |
| 11/17/2025 | 30.88 | 30.94 | 30.58 | 30.64 | 3,952,289 | 30.40 |
| 11/14/2025 | 30.75 | 30.97 | 30.72 | 30.89 | 2,940,427 | 30.64 |
| 11/13/2025 | 31.09 | 31.14 | 30.82 | 30.84 | 4,029,058 | 30.60 |
| 11/12/2025 | 31.20 | 31.28 | 31.10 | 31.13 | 2,619,727 | 30.89 |
| 11/11/2025 | 31.20 | 31.22 | 31.15 | 31.18 | 1,889,303 | 30.94 |
| 11/10/2025 | 31.07 | 31.18 | 31.02 | 31.18 | 2,346,885 | 30.94 |
| 11/07/2025 | 30.95 | 31.03 | 30.83 | 31.01 | 3,898,002 | 30.77 |
| 11/06/2025 | 31.09 | 31.12 | 30.96 | 30.96 | 3,875,880 | 30.72 |
| 11/05/2025 | 30.92 | 31.14 | 30.88 | 31.02 | 3,277,676 | 30.78 |
| 11/04/2025 | 30.90 | 31.00 | 30.82 | 30.90 | 5,875,102 | 30.66 |
| 11/03/2025 | 31.09 | 31.11 | 30.92 | 31.02 | 4,022,166 | 30.78 |
| 10/31/2025 | 31.39 | 31.39 | 31.18 | 31.21 | 3,096,694 | 30.80 |
| 10/30/2025 | 31.45 | 31.50 | 31.29 | 31.31 | 3,188,883 | 30.90 |
| 10/29/2025 | 31.68 | 31.68 | 31.49 | 31.52 | 3,215,922 | 31.10 |
| 10/28/2025 | 31.77 | 31.78 | 31.66 | 31.66 | 2,602,425 | 31.24 |
| 10/27/2025 | 31.69 | 31.74 | 31.66 | 31.73 | 2,337,759 | 31.31 |
| 10/24/2025 | 31.59 | 31.68 | 31.57 | 31.64 | 2,256,426 | 31.22 |
| 10/23/2025 | 31.46 | 31.60 | 31.44 | 31.51 | 1,866,033 | 31.09 |
| 10/22/2025 | 31.63 | 31.65 | 31.44 | 31.46 | 3,126,816 | 31.04 |
| 10/21/2025 | 31.68 | 31.75 | 31.59 | 31.63 | 2,736,271 | 31.21 |
| 10/20/2025 | 31.49 | 31.66 | 31.49 | 31.66 | 3,089,265 | 31.24 |
| 10/17/2025 | 31.33 | 31.42 | 31.27 | 31.41 | 4,440,556 | 30.99 |
| 10/16/2025 | 31.52 | 31.58 | 31.28 | 31.33 | 3,671,331 | 30.92 |
| 10/15/2025 | 31.53 | 31.61 | 31.46 | 31.52 | 2,706,654 | 31.10 |
| 10/14/2025 | 31.27 | 31.49 | 31.23 | 31.40 | 2,978,219 | 30.98 |
| 10/13/2025 | 31.30 | 31.41 | 31.25 | 31.35 | 2,501,373 | 30.94 |
| 10/10/2025 | 31.51 | 31.59 | 31.13 | 31.13 | 6,273,111 | 30.72 |
| 10/09/2025 | 31.72 | 31.74 | 31.46 | 31.46 | 3,518,416 | 31.04 |
| 10/08/2025 | 31.73 | 31.78 | 31.69 | 31.70 | 2,001,086 | 31.28 |