iShares Preferred & Income Securities ETF (PFF)
NASDAQ: PFF · Real-Time Price · USD
30.87
+0.08 (0.26%)
At close: Dec 5, 2025, 4:00 PM EST
30.88
+0.01 (0.03%)
After-hours: Dec 5, 2025, 7:59 PM EST
PFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.76 | 30.89 | 30.76 | 30.87 | 30.87 | 0.28% | 4,225,517 |
| Dec 4, 2025 | 30.90 | 30.90 | 30.76 | 30.79 | 30.79 | -0.31% | 3,464,991 |
| Dec 3, 2025 | 30.80 | 30.90 | 30.76 | 30.88 | 30.88 | 0.16% | 4,083,319 |
| Dec 2, 2025 | 30.69 | 30.86 | 30.66 | 30.83 | 30.83 | 0.59% | 3,812,818 |
| Dec 1, 2025 | 30.67 | 30.74 | 30.62 | 30.65 | 30.65 | -0.97% | 3,466,400 |
| Nov 28, 2025 | 30.97 | 31.00 | 30.88 | 30.95 | 30.77 | 0.10% | 1,543,785 |
| Nov 26, 2025 | 30.80 | 30.95 | 30.77 | 30.92 | 30.74 | 0.49% | 2,984,245 |
| Nov 25, 2025 | 30.59 | 30.79 | 30.58 | 30.77 | 30.60 | 0.59% | 3,000,153 |
| Nov 24, 2025 | 30.53 | 30.66 | 30.51 | 30.59 | 30.42 | 0.39% | 3,263,947 |
| Nov 21, 2025 | 30.33 | 30.56 | 30.26 | 30.47 | 30.30 | 0.53% | 4,122,179 |
| Nov 20, 2025 | 30.59 | 30.68 | 30.30 | 30.31 | 30.14 | -0.59% | 5,051,783 |
| Nov 19, 2025 | 30.58 | 30.64 | 30.49 | 30.49 | 30.32 | -0.42% | 4,806,193 |
| Nov 18, 2025 | 30.58 | 30.71 | 30.58 | 30.62 | 30.45 | -0.07% | 4,402,440 |
| Nov 17, 2025 | 30.88 | 30.94 | 30.58 | 30.64 | 30.47 | -0.79% | 3,952,714 |
| Nov 14, 2025 | 30.75 | 30.97 | 30.72 | 30.89 | 30.71 | 0.15% | 2,940,426 |
| Nov 13, 2025 | 31.09 | 31.14 | 30.82 | 30.84 | 30.67 | -0.93% | 4,029,704 |
| Nov 12, 2025 | 31.20 | 31.28 | 31.10 | 31.13 | 30.95 | -0.16% | 2,619,833 |
| Nov 11, 2025 | 31.20 | 31.22 | 31.15 | 31.18 | 31.00 | - | 1,889,452 |
| Nov 10, 2025 | 31.07 | 31.18 | 31.03 | 31.18 | 31.00 | 0.55% | 2,362,062 |
| Nov 7, 2025 | 30.95 | 31.03 | 30.83 | 31.01 | 30.83 | 0.16% | 3,898,001 |
| Nov 6, 2025 | 31.09 | 31.12 | 30.96 | 30.96 | 30.78 | -0.19% | 3,876,545 |
| Nov 5, 2025 | 30.92 | 31.14 | 30.88 | 31.02 | 30.84 | 0.39% | 3,278,169 |
| Nov 4, 2025 | 30.90 | 31.00 | 30.82 | 30.90 | 30.72 | -0.39% | 5,875,364 |
| Nov 3, 2025 | 31.10 | 31.11 | 30.92 | 31.02 | 30.84 | -0.61% | 4,023,404 |
| Oct 31, 2025 | 31.39 | 31.39 | 31.18 | 31.21 | 30.86 | -0.32% | 3,094,693 |
| Oct 30, 2025 | 31.45 | 31.50 | 31.29 | 31.31 | 30.96 | -0.67% | 3,187,838 |
| Oct 29, 2025 | 31.68 | 31.69 | 31.49 | 31.52 | 31.17 | -0.44% | 3,216,074 |
| Oct 28, 2025 | 31.77 | 31.78 | 31.66 | 31.66 | 31.31 | -0.22% | 2,602,424 |
| Oct 27, 2025 | 31.69 | 31.74 | 31.66 | 31.73 | 31.38 | 0.28% | 2,336,761 |
| Oct 24, 2025 | 31.59 | 31.68 | 31.57 | 31.64 | 31.29 | 0.41% | 2,256,175 |
| Oct 23, 2025 | 31.46 | 31.60 | 31.44 | 31.51 | 31.16 | 0.16% | 1,866,334 |
| Oct 22, 2025 | 31.63 | 31.65 | 31.44 | 31.46 | 31.11 | -0.54% | 3,126,816 |
| Oct 21, 2025 | 31.68 | 31.75 | 31.60 | 31.63 | 31.28 | -0.09% | 2,736,876 |
| Oct 20, 2025 | 31.49 | 31.66 | 31.49 | 31.66 | 31.31 | 0.80% | 3,089,274 |
| Oct 17, 2025 | 31.33 | 31.42 | 31.27 | 31.41 | 31.06 | 0.26% | 4,440,552 |
| Oct 16, 2025 | 31.52 | 31.58 | 31.28 | 31.33 | 30.98 | -0.60% | 3,672,448 |
| Oct 15, 2025 | 31.53 | 31.61 | 31.46 | 31.52 | 31.17 | 0.38% | 2,706,653 |
| Oct 14, 2025 | 31.27 | 31.49 | 31.23 | 31.40 | 31.05 | 0.16% | 2,978,217 |
| Oct 13, 2025 | 31.30 | 31.41 | 31.25 | 31.35 | 31.00 | 0.71% | 2,497,521 |
| Oct 10, 2025 | 31.51 | 31.60 | 31.13 | 31.13 | 30.78 | -1.05% | 6,273,107 |
| Oct 9, 2025 | 31.72 | 31.74 | 31.46 | 31.46 | 31.11 | -0.76% | 3,516,451 |
| Oct 8, 2025 | 31.73 | 31.78 | 31.69 | 31.70 | 31.35 | -0.16% | 2,001,095 |
| Oct 7, 2025 | 31.78 | 31.84 | 31.66 | 31.75 | 31.40 | -0.13% | 2,598,321 |
| Oct 6, 2025 | 31.75 | 31.79 | 31.67 | 31.79 | 31.44 | 0.09% | 2,591,582 |
| Oct 3, 2025 | 31.77 | 31.85 | 31.70 | 31.76 | 31.41 | 0.09% | 3,075,061 |
| Oct 2, 2025 | 31.81 | 31.82 | 31.66 | 31.73 | 31.38 | -0.02% | 2,214,320 |
| Oct 1, 2025 | 31.52 | 31.77 | 31.50 | 31.74 | 31.38 | 0.36% | 3,710,438 |
| Sep 30, 2025 | 31.83 | 31.84 | 31.57 | 31.62 | 31.10 | -0.52% | 4,053,843 |
| Sep 29, 2025 | 31.84 | 31.86 | 31.75 | 31.79 | 31.26 | -0.02% | 1,896,419 |
| Sep 26, 2025 | 31.73 | 31.85 | 31.72 | 31.79 | 31.27 | 0.25% | 1,569,237 |
| Sep 25, 2025 | 31.88 | 31.88 | 31.68 | 31.71 | 31.19 | -0.53% | 2,662,148 |
| Sep 24, 2025 | 32.06 | 32.08 | 31.88 | 31.88 | 31.36 | -0.50% | 2,562,809 |
| Sep 23, 2025 | 32.07 | 32.12 | 32.00 | 32.04 | 31.51 | -0.12% | 3,655,338 |
| Sep 22, 2025 | 32.07 | 32.11 | 31.99 | 32.08 | 31.55 | -0.16% | 1,960,802 |
| Sep 19, 2025 | 32.10 | 32.14 | 31.95 | 32.13 | 31.60 | 0.09% | 3,082,173 |
| Sep 18, 2025 | 32.09 | 32.16 | 31.99 | 32.10 | 31.57 | - | 2,724,561 |
| Sep 17, 2025 | 32.12 | 32.27 | 32.00 | 32.10 | 31.57 | -0.03% | 2,710,295 |
| Sep 16, 2025 | 32.10 | 32.13 | 32.02 | 32.11 | 31.58 | 0.03% | 2,619,811 |
| Sep 15, 2025 | 32.02 | 32.12 | 32.02 | 32.10 | 31.57 | 0.38% | 2,882,786 |
| Sep 12, 2025 | 32.05 | 32.05 | 31.90 | 31.98 | 31.45 | -0.22% | 2,855,102 |
| Sep 11, 2025 | 31.93 | 32.09 | 31.90 | 32.05 | 31.52 | 0.56% | 4,069,092 |
| Sep 10, 2025 | 31.85 | 31.90 | 31.81 | 31.87 | 31.35 | 0.22% | 2,708,022 |
| Sep 9, 2025 | 31.88 | 31.88 | 31.67 | 31.80 | 31.28 | -0.22% | 3,461,800 |
| Sep 8, 2025 | 31.75 | 31.87 | 31.73 | 31.87 | 31.35 | 0.47% | 2,896,364 |
| Sep 5, 2025 | 31.64 | 31.73 | 31.53 | 31.72 | 31.20 | 0.70% | 3,575,020 |
| Sep 4, 2025 | 31.41 | 31.50 | 31.38 | 31.50 | 30.98 | 0.38% | 2,886,626 |
| Sep 3, 2025 | 31.33 | 31.39 | 31.31 | 31.38 | 30.86 | 0.22% | 3,545,549 |
| Sep 2, 2025 | 31.19 | 31.33 | 31.12 | 31.31 | 30.79 | -0.48% | 3,602,557 |
| Aug 29, 2025 | 31.62 | 31.63 | 31.44 | 31.46 | 30.78 | -0.51% | 3,010,548 |
| Aug 28, 2025 | 31.68 | 31.68 | 31.60 | 31.62 | 30.94 | -0.03% | 2,107,919 |
| Aug 27, 2025 | 31.58 | 31.64 | 31.55 | 31.63 | 30.95 | 0.06% | 2,345,334 |
| Aug 26, 2025 | 31.62 | 31.67 | 31.56 | 31.61 | 30.93 | - | 2,396,190 |
| Aug 25, 2025 | 31.68 | 31.73 | 31.59 | 31.61 | 30.93 | -0.35% | 2,960,342 |
| Aug 22, 2025 | 31.50 | 31.76 | 31.48 | 31.72 | 31.04 | 0.73% | 2,689,037 |
| Aug 21, 2025 | 31.41 | 31.49 | 31.38 | 31.49 | 30.81 | 0.10% | 2,476,166 |
| Aug 20, 2025 | 31.53 | 31.53 | 31.40 | 31.46 | 30.78 | -0.13% | 2,906,950 |
| Aug 19, 2025 | 31.49 | 31.57 | 31.47 | 31.50 | 30.82 | 0.03% | 3,044,197 |
| Aug 18, 2025 | 31.48 | 31.49 | 31.40 | 31.49 | 30.81 | 0.29% | 2,877,249 |
| Aug 15, 2025 | 31.44 | 31.45 | 31.36 | 31.40 | 30.73 | -0.13% | 2,478,539 |
| Aug 14, 2025 | 31.43 | 31.45 | 31.30 | 31.44 | 30.76 | -0.16% | 1,652,794 |
| Aug 13, 2025 | 31.38 | 31.50 | 31.36 | 31.49 | 30.81 | 0.51% | 3,296,117 |
| Aug 12, 2025 | 31.13 | 31.37 | 31.13 | 31.33 | 30.66 | 0.61% | 3,241,925 |
| Aug 11, 2025 | 31.22 | 31.22 | 31.11 | 31.14 | 30.47 | -0.06% | 1,618,526 |
| Aug 8, 2025 | 31.08 | 31.16 | 31.04 | 31.16 | 30.49 | 0.39% | 1,949,990 |
| Aug 7, 2025 | 31.16 | 31.23 | 31.03 | 31.04 | 30.37 | -0.32% | 2,387,335 |
| Aug 6, 2025 | 31.23 | 31.28 | 31.08 | 31.14 | 30.47 | -0.22% | 3,654,201 |
| Aug 5, 2025 | 31.23 | 31.29 | 31.11 | 31.21 | 30.54 | -0.13% | 3,702,890 |
| Aug 4, 2025 | 31.11 | 31.28 | 31.10 | 31.25 | 30.58 | 0.68% | 3,871,022 |
| Aug 1, 2025 | 31.02 | 31.06 | 30.92 | 31.04 | 30.37 | -0.67% | 3,457,628 |
| Jul 31, 2025 | 31.24 | 31.27 | 31.17 | 31.25 | 30.42 | 0.26% | 3,379,242 |
| Jul 30, 2025 | 31.21 | 31.29 | 31.10 | 31.17 | 30.34 | -0.22% | 4,349,834 |
| Jul 29, 2025 | 31.15 | 31.30 | 31.15 | 31.24 | 30.41 | 0.35% | 4,425,782 |
| Jul 28, 2025 | 31.15 | 31.19 | 31.10 | 31.13 | 30.30 | -0.16% | 2,784,180 |
| Jul 25, 2025 | 31.18 | 31.21 | 31.11 | 31.18 | 30.35 | 0.16% | 2,521,927 |
| Jul 24, 2025 | 31.09 | 31.17 | 31.08 | 31.13 | 30.30 | 0.06% | 2,848,866 |
| Jul 23, 2025 | 31.18 | 31.20 | 31.08 | 31.11 | 30.28 | -0.13% | 2,973,540 |
| Jul 22, 2025 | 31.15 | 31.20 | 31.12 | 31.15 | 30.32 | 0.06% | 3,642,428 |
| Jul 21, 2025 | 31.23 | 31.32 | 31.11 | 31.13 | 30.30 | -0.13% | 6,380,792 |
| Jul 18, 2025 | 31.25 | 31.28 | 31.14 | 31.17 | 30.34 | -0.16% | 3,861,852 |
| Jul 17, 2025 | 31.05 | 31.23 | 31.01 | 31.22 | 30.39 | 0.55% | 4,724,472 |