PFF - iShares Trust iShares Preferred and Income Securities ETF
IEX Last Trade
31.43
0.020 0.064%
Share volume: 194,732
Last Updated: Fri 27 Dec 2024 02:30:11 PM CET
PREVIOUS CLOSE
CHG
CHG%
$31.41
0.02
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $31.45 | $31.45 | $31.52 | $31.52 | $31.32 | $31.32 | $31.46 | $31.46 | 3,409,915 | $3,408,191.00 |
| 12/23/2024 | $31.73 | $31.73 | $31.74 | $31.74 | $31.50 | $31.50 | $31.50 | $31.50 | 4,912,174 | $4,912,174.00 |
| 12/20/2024 | $31.53 | $31.53 | $31.70 | $31.70 | $31.51 | $31.51 | $31.65 | $31.65 | 4,077,893 | $4,077,875.00 |
| 12/19/2024 | $31.48 | $31.48 | $31.57 | $31.57 | $31.34 | $31.34 | $31.48 | $31.48 | 6,346,645 | $6,346,645.00 |
| 12/18/2024 | $31.96 | $31.96 | $32.03 | $32.03 | $31.58 | $31.58 | $31.62 | $31.62 | 4,527,566 | $4,527,566.00 |
| 12/17/2024 | $32.12 | $31.94 | $32.17 | $31.99 | $32.04 | $31.86 | $32.11 | $31.93 | 3,642,381 | $3,642,381.00 |
| 12/16/2024 | $32.14 | $31.96 | $32.23 | $32.05 | $32.07 | $31.89 | $32.14 | $31.96 | 5,330,911 | $5,330,911.00 |
| 12/13/2024 | $32.23 | $32.05 | $32.30 | $32.12 | $32.06 | $31.88 | $32.11 | $31.93 | 8,785,252 | $8,785,252.00 |