iShares Preferred & Income Securities ETF (PFF)
NASDAQ: PFF · Real-Time Price · USD
30.36
-0.08 (-0.26%)
At close: Jun 26, 2026, 4:00 PM EDT
30.33
-0.03 (-0.10%)
After-hours: Jun 26, 2026, 7:26 PM EDT
PFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 30.35 | 30.48 | 30.23 | 30.36 | 30.36 | -0.26% | 2,849,535 |
| Jun 25, 2026 | 30.70 | 30.75 | 30.42 | 30.44 | 30.44 | -0.78% | 4,772,926 |
| Jun 24, 2026 | 30.87 | 30.93 | 30.58 | 30.68 | 30.68 | -0.32% | 4,187,467 |
| Jun 23, 2026 | 30.67 | 30.89 | 30.62 | 30.78 | 30.78 | -0.19% | 3,733,650 |
| Jun 22, 2026 | 31.11 | 31.19 | 30.84 | 30.84 | 30.84 | -1.25% | 6,341,029 |
| Jun 18, 2026 | 31.22 | 31.25 | 31.10 | 31.23 | 31.23 | 0.45% | 2,554,396 |
| Jun 17, 2026 | 31.20 | 31.31 | 31.08 | 31.09 | 31.09 | -0.32% | 4,750,359 |
| Jun 16, 2026 | 31.22 | 31.31 | 31.15 | 31.19 | 31.19 | -0.35% | 3,294,547 |
| Jun 15, 2026 | 31.15 | 31.32 | 31.15 | 31.30 | 31.30 | 0.74% | 2,512,107 |
| Jun 12, 2026 | 30.92 | 31.10 | 30.90 | 31.07 | 31.07 | 0.16% | 2,127,060 |
| Jun 11, 2026 | 30.80 | 31.03 | 30.76 | 31.02 | 31.02 | 0.81% | 3,872,699 |
| Jun 10, 2026 | 30.76 | 30.96 | 30.73 | 30.77 | 30.77 | -0.39% | 4,376,344 |
| Jun 9, 2026 | 30.98 | 31.11 | 30.70 | 30.89 | 30.89 | -0.26% | 3,769,295 |
| Jun 8, 2026 | 31.02 | 31.11 | 30.92 | 30.97 | 30.97 | 0.19% | 2,778,800 |
| Jun 5, 2026 | 31.15 | 31.23 | 30.83 | 30.91 | 30.91 | -1.09% | 4,931,466 |
| Jun 4, 2026 | 31.26 | 31.36 | 31.24 | 31.25 | 31.25 | 0.06% | 3,561,057 |
| Jun 3, 2026 | 31.38 | 31.40 | 31.18 | 31.23 | 31.23 | -0.67% | 2,921,861 |
| Jun 2, 2026 | 31.44 | 31.54 | 31.35 | 31.44 | 31.44 | 0.13% | 3,750,787 |
| Jun 1, 2026 | 31.37 | 31.47 | 31.29 | 31.40 | 31.40 | -0.07% | 2,125,843 |
| May 29, 2026 | 31.48 | 31.65 | 31.47 | 31.56 | 31.42 | 0.19% | 1,672,840 |
| May 28, 2026 | 31.37 | 31.51 | 31.33 | 31.50 | 31.36 | 0.35% | 2,015,070 |
| May 27, 2026 | 31.34 | 31.39 | 31.28 | 31.39 | 31.25 | 0.16% | 1,535,610 |
| May 26, 2026 | 31.30 | 31.37 | 31.28 | 31.34 | 31.20 | 0.32% | 1,920,235 |
| May 22, 2026 | 31.15 | 31.24 | 31.10 | 31.24 | 31.10 | 0.35% | 2,699,116 |
| May 21, 2026 | 31.11 | 31.18 | 30.98 | 31.13 | 30.99 | 0.06% | 4,075,668 |
| May 20, 2026 | 31.00 | 31.21 | 30.96 | 31.11 | 30.97 | 0.45% | 3,399,657 |
| May 19, 2026 | 31.09 | 31.09 | 30.93 | 30.97 | 30.83 | -0.61% | 3,081,750 |
| May 18, 2026 | 31.25 | 31.27 | 31.08 | 31.16 | 31.02 | -0.22% | 2,609,932 |
| May 15, 2026 | 31.36 | 31.44 | 31.23 | 31.23 | 31.09 | -1.17% | 3,215,346 |
| May 14, 2026 | 31.60 | 31.66 | 31.53 | 31.60 | 31.46 | 0.06% | 1,932,791 |
| May 13, 2026 | 31.50 | 31.62 | 31.50 | 31.58 | 31.44 | 0.03% | 1,962,044 |
| May 12, 2026 | 31.55 | 31.67 | 31.46 | 31.57 | 31.43 | -0.35% | 2,212,946 |
| May 11, 2026 | 31.66 | 31.79 | 31.66 | 31.68 | 31.54 | -0.13% | 2,307,295 |
| May 8, 2026 | 31.55 | 31.73 | 31.55 | 31.72 | 31.58 | 0.63% | 2,586,519 |
| May 7, 2026 | 31.54 | 31.67 | 31.52 | 31.52 | 31.38 | -0.28% | 2,998,226 |
| May 6, 2026 | 31.53 | 31.61 | 31.53 | 31.61 | 31.47 | 0.51% | 2,729,029 |
| May 5, 2026 | 31.31 | 31.47 | 31.31 | 31.45 | 31.31 | 0.61% | 2,057,483 |
| May 4, 2026 | 31.37 | 31.44 | 31.23 | 31.26 | 31.12 | -0.48% | 3,650,245 |
| May 1, 2026 | 31.37 | 31.48 | 31.34 | 31.41 | 31.27 | 0.32% | 2,387,711 |
| Apr 30, 2026 | 31.21 | 31.48 | 31.20 | 31.45 | 31.17 | 0.90% | 2,522,110 |
| Apr 29, 2026 | 31.23 | 31.30 | 31.15 | 31.17 | 30.89 | -0.38% | 2,495,952 |
| Apr 28, 2026 | 31.41 | 31.44 | 31.27 | 31.29 | 31.01 | -0.64% | 2,327,669 |
| Apr 27, 2026 | 31.43 | 31.53 | 31.42 | 31.49 | 31.21 | -0.10% | 1,291,096 |
| Apr 24, 2026 | 31.54 | 31.55 | 31.43 | 31.52 | 31.24 | 0.10% | 2,042,725 |
| Apr 23, 2026 | 31.48 | 31.60 | 31.33 | 31.49 | 31.21 | -0.06% | 2,876,658 |
| Apr 22, 2026 | 31.35 | 31.54 | 31.32 | 31.51 | 31.23 | 0.86% | 2,995,666 |
| Apr 21, 2026 | 31.41 | 31.46 | 31.24 | 31.24 | 30.96 | -0.64% | 2,230,598 |
| Apr 20, 2026 | 31.43 | 31.45 | 31.33 | 31.44 | 31.16 | -0.06% | 2,243,522 |
| Apr 17, 2026 | 31.43 | 31.55 | 31.42 | 31.46 | 31.18 | 0.41% | 2,050,238 |
| Apr 16, 2026 | 31.32 | 31.40 | 31.24 | 31.33 | 31.05 | -0.10% | 2,202,883 |
| Apr 15, 2026 | 31.24 | 31.37 | 31.24 | 31.36 | 31.08 | 0.35% | 2,479,723 |
| Apr 14, 2026 | 30.96 | 31.27 | 30.96 | 31.25 | 30.97 | 0.84% | 6,409,394 |
| Apr 13, 2026 | 30.71 | 31.00 | 30.71 | 30.99 | 30.72 | 0.65% | 2,611,358 |
| Apr 10, 2026 | 30.83 | 30.85 | 30.75 | 30.79 | 30.52 | -0.16% | 1,741,007 |
| Apr 9, 2026 | 30.67 | 30.84 | 30.66 | 30.84 | 30.57 | 0.33% | 2,751,823 |
| Apr 8, 2026 | 30.70 | 30.82 | 30.66 | 30.74 | 30.47 | 0.89% | 3,231,239 |
| Apr 7, 2026 | 30.50 | 30.50 | 30.26 | 30.47 | 30.20 | -0.10% | 3,592,224 |
| Apr 6, 2026 | 30.42 | 30.54 | 30.36 | 30.50 | 30.23 | 0.23% | 3,554,293 |
| Apr 2, 2026 | 30.25 | 30.46 | 30.18 | 30.43 | 30.16 | 0.16% | 2,945,785 |
| Apr 1, 2026 | 30.33 | 30.43 | 30.25 | 30.38 | 30.11 | 0.67% | 2,694,709 |
| Mar 31, 2026 | 30.17 | 30.46 | 30.17 | 30.32 | 29.91 | 0.66% | 5,005,653 |
| Mar 30, 2026 | 30.22 | 30.34 | 30.10 | 30.12 | 29.71 | -0.13% | 3,397,724 |
| Mar 27, 2026 | 30.28 | 30.36 | 30.14 | 30.16 | 29.75 | -0.72% | 3,169,462 |
| Mar 26, 2026 | 30.46 | 30.59 | 30.36 | 30.38 | 29.97 | -0.75% | 4,038,276 |
| Mar 25, 2026 | 30.54 | 30.66 | 30.54 | 30.61 | 30.20 | 0.56% | 2,685,349 |
| Mar 24, 2026 | 30.37 | 30.55 | 30.33 | 30.44 | 30.03 | -0.03% | 3,622,374 |
| Mar 23, 2026 | 30.35 | 30.61 | 30.35 | 30.45 | 30.04 | 0.59% | 4,944,336 |
| Mar 20, 2026 | 30.63 | 30.65 | 30.14 | 30.27 | 29.86 | -1.43% | 6,402,853 |
| Mar 19, 2026 | 30.56 | 30.74 | 30.51 | 30.71 | 30.30 | 0.13% | 6,132,961 |
| Mar 18, 2026 | 30.82 | 30.86 | 30.66 | 30.67 | 30.26 | -0.74% | 2,504,689 |
| Mar 17, 2026 | 30.78 | 30.93 | 30.78 | 30.90 | 30.48 | 0.49% | 2,447,389 |
| Mar 16, 2026 | 30.72 | 30.91 | 30.71 | 30.75 | 30.34 | 0.26% | 10,494,119 |
| Mar 13, 2026 | 30.89 | 30.99 | 30.67 | 30.67 | 30.26 | -0.58% | 7,101,268 |
| Mar 12, 2026 | 30.96 | 31.08 | 30.82 | 30.85 | 30.43 | -0.61% | 6,717,538 |
| Mar 11, 2026 | 31.16 | 31.23 | 31.01 | 31.04 | 30.62 | -0.35% | 5,162,633 |
| Mar 10, 2026 | 31.15 | 31.27 | 31.13 | 31.15 | 30.73 | -0.06% | 4,454,225 |
| Mar 9, 2026 | 31.00 | 31.19 | 30.88 | 31.17 | 30.75 | 0.16% | 5,036,820 |
| Mar 6, 2026 | 31.07 | 31.23 | 31.03 | 31.12 | 30.70 | -0.54% | 4,309,333 |
| Mar 5, 2026 | 31.38 | 31.42 | 31.23 | 31.29 | 30.87 | -0.41% | 3,874,276 |
| Mar 4, 2026 | 31.31 | 31.44 | 31.28 | 31.42 | 31.00 | 0.45% | 1,841,216 |
| Mar 3, 2026 | 31.31 | 31.34 | 31.03 | 31.28 | 30.86 | -0.57% | 4,095,115 |
| Mar 2, 2026 | 31.25 | 31.50 | 31.23 | 31.46 | 31.04 | 0.26% | 3,739,620 |
| Feb 27, 2026 | 31.53 | 31.56 | 31.34 | 31.41 | 30.96 | -0.70% | 4,566,182 |
| Feb 26, 2026 | 31.67 | 31.69 | 31.50 | 31.63 | 31.17 | -0.25% | 2,964,157 |
| Feb 25, 2026 | 31.66 | 31.71 | 31.61 | 31.71 | 31.25 | 0.06% | 1,829,475 |
| Feb 24, 2026 | 31.53 | 31.69 | 31.46 | 31.69 | 31.23 | 0.60% | 2,182,454 |
| Feb 23, 2026 | 31.64 | 31.68 | 31.47 | 31.50 | 31.04 | -0.63% | 3,303,048 |
| Feb 20, 2026 | 31.64 | 31.75 | 31.64 | 31.70 | 31.24 | -0.03% | 2,038,559 |
| Feb 19, 2026 | 31.78 | 31.79 | 31.61 | 31.71 | 31.25 | -0.22% | 2,403,731 |
| Feb 18, 2026 | 31.79 | 31.90 | 31.71 | 31.78 | 31.32 | -0.16% | 2,703,889 |
| Feb 17, 2026 | 31.64 | 31.84 | 31.62 | 31.83 | 31.37 | 0.44% | 9,469,248 |
| Feb 13, 2026 | 31.53 | 31.70 | 31.47 | 31.69 | 31.23 | 0.67% | 2,603,505 |
| Feb 12, 2026 | 31.62 | 31.68 | 31.42 | 31.48 | 31.03 | -0.32% | 3,748,720 |
| Feb 11, 2026 | 31.55 | 31.66 | 31.52 | 31.58 | 31.12 | 0.19% | 2,446,708 |
| Feb 10, 2026 | 31.59 | 31.61 | 31.52 | 31.52 | 31.06 | 0.03% | 2,393,702 |
| Feb 9, 2026 | 31.38 | 31.52 | 31.38 | 31.51 | 31.05 | 0.13% | 2,233,933 |
| Feb 6, 2026 | 31.25 | 31.48 | 31.25 | 31.47 | 31.02 | 0.99% | 3,111,166 |
| Feb 5, 2026 | 31.39 | 31.39 | 31.16 | 31.16 | 30.71 | -0.89% | 4,852,215 |
| Feb 4, 2026 | 31.38 | 31.44 | 31.27 | 31.44 | 30.99 | 0.32% | 3,538,524 |
| Feb 3, 2026 | 31.49 | 31.52 | 31.23 | 31.34 | 30.89 | -0.38% | 4,123,201 |