iShares Preferred & Income Securities ETF (PFF)
NASDAQ: PFF · Real-Time Price · USD
31.29
-0.20 (-0.64%)
At close: Apr 28, 2026, 4:00 PM EDT
31.32
+0.03 (0.09%)
After-hours: Apr 28, 2026, 7:51 PM EDT
PFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.41 | 31.44 | 31.27 | 31.29 | 31.29 | -0.64% | 2,327,647 |
| Apr 27, 2026 | 31.43 | 31.53 | 31.42 | 31.49 | 31.49 | -0.10% | 1,291,096 |
| Apr 24, 2026 | 31.54 | 31.55 | 31.43 | 31.52 | 31.52 | 0.10% | 2,042,725 |
| Apr 23, 2026 | 31.48 | 31.60 | 31.33 | 31.49 | 31.49 | -0.06% | 2,876,658 |
| Apr 22, 2026 | 31.35 | 31.54 | 31.32 | 31.51 | 31.51 | 0.86% | 2,995,666 |
| Apr 21, 2026 | 31.41 | 31.46 | 31.24 | 31.24 | 31.24 | -0.64% | 2,230,598 |
| Apr 20, 2026 | 31.43 | 31.45 | 31.33 | 31.44 | 31.44 | -0.06% | 2,243,522 |
| Apr 17, 2026 | 31.43 | 31.55 | 31.42 | 31.46 | 31.46 | 0.41% | 2,050,238 |
| Apr 16, 2026 | 31.32 | 31.40 | 31.24 | 31.33 | 31.33 | -0.10% | 2,202,883 |
| Apr 15, 2026 | 31.24 | 31.37 | 31.24 | 31.36 | 31.36 | 0.35% | 2,479,723 |
| Apr 14, 2026 | 30.96 | 31.27 | 30.96 | 31.25 | 31.25 | 0.84% | 6,409,394 |
| Apr 13, 2026 | 30.71 | 31.00 | 30.71 | 30.99 | 30.99 | 0.65% | 2,611,358 |
| Apr 10, 2026 | 30.83 | 30.85 | 30.75 | 30.79 | 30.79 | -0.16% | 1,741,007 |
| Apr 9, 2026 | 30.67 | 30.84 | 30.66 | 30.84 | 30.84 | 0.33% | 2,751,823 |
| Apr 8, 2026 | 30.70 | 30.82 | 30.66 | 30.74 | 30.74 | 0.89% | 3,231,239 |
| Apr 7, 2026 | 30.50 | 30.50 | 30.26 | 30.47 | 30.47 | -0.10% | 3,592,224 |
| Apr 6, 2026 | 30.42 | 30.54 | 30.36 | 30.50 | 30.50 | 0.23% | 3,554,293 |
| Apr 2, 2026 | 30.25 | 30.46 | 30.18 | 30.43 | 30.43 | 0.16% | 2,945,785 |
| Apr 1, 2026 | 30.33 | 30.43 | 30.25 | 30.38 | 30.38 | 0.20% | 2,694,709 |
| Mar 31, 2026 | 30.17 | 30.46 | 30.17 | 30.32 | 30.18 | 0.66% | 5,005,653 |
| Mar 30, 2026 | 30.22 | 30.34 | 30.10 | 30.12 | 29.98 | -0.13% | 3,397,724 |
| Mar 27, 2026 | 30.28 | 30.36 | 30.14 | 30.16 | 30.02 | -0.72% | 3,169,462 |
| Mar 26, 2026 | 30.46 | 30.59 | 30.36 | 30.38 | 30.24 | -0.75% | 4,038,276 |
| Mar 25, 2026 | 30.54 | 30.66 | 30.54 | 30.61 | 30.47 | 0.56% | 2,685,349 |
| Mar 24, 2026 | 30.37 | 30.55 | 30.33 | 30.44 | 30.30 | -0.03% | 3,622,374 |
| Mar 23, 2026 | 30.35 | 30.61 | 30.35 | 30.45 | 30.31 | 0.59% | 4,944,336 |
| Mar 20, 2026 | 30.63 | 30.65 | 30.14 | 30.27 | 30.13 | -1.43% | 6,402,853 |
| Mar 19, 2026 | 30.56 | 30.74 | 30.51 | 30.71 | 30.57 | 0.13% | 6,132,961 |
| Mar 18, 2026 | 30.82 | 30.86 | 30.66 | 30.67 | 30.53 | -0.74% | 2,504,689 |
| Mar 17, 2026 | 30.78 | 30.93 | 30.78 | 30.90 | 30.76 | 0.49% | 2,447,389 |
| Mar 16, 2026 | 30.72 | 30.91 | 30.71 | 30.75 | 30.61 | 0.26% | 10,494,119 |
| Mar 13, 2026 | 30.89 | 30.99 | 30.67 | 30.67 | 30.53 | -0.58% | 7,101,268 |
| Mar 12, 2026 | 30.96 | 31.08 | 30.82 | 30.85 | 30.71 | -0.61% | 6,717,538 |
| Mar 11, 2026 | 31.16 | 31.23 | 31.01 | 31.04 | 30.89 | -0.35% | 5,162,633 |
| Mar 10, 2026 | 31.15 | 31.27 | 31.13 | 31.15 | 31.00 | -0.06% | 4,454,225 |
| Mar 9, 2026 | 31.00 | 31.19 | 30.88 | 31.17 | 31.02 | 0.16% | 5,036,820 |
| Mar 6, 2026 | 31.07 | 31.23 | 31.03 | 31.12 | 30.97 | -0.54% | 4,309,333 |
| Mar 5, 2026 | 31.38 | 31.42 | 31.23 | 31.29 | 31.14 | -0.41% | 3,874,276 |
| Mar 4, 2026 | 31.31 | 31.44 | 31.28 | 31.42 | 31.27 | 0.45% | 1,841,216 |
| Mar 3, 2026 | 31.31 | 31.34 | 31.03 | 31.28 | 31.13 | -0.57% | 4,095,115 |
| Mar 2, 2026 | 31.25 | 31.50 | 31.23 | 31.46 | 31.31 | 0.16% | 3,739,620 |
| Feb 27, 2026 | 31.53 | 31.56 | 31.34 | 31.41 | 31.23 | -0.70% | 4,566,182 |
| Feb 26, 2026 | 31.67 | 31.69 | 31.50 | 31.63 | 31.45 | -0.25% | 2,964,157 |
| Feb 25, 2026 | 31.66 | 31.71 | 31.61 | 31.71 | 31.53 | 0.06% | 1,829,475 |
| Feb 24, 2026 | 31.53 | 31.69 | 31.46 | 31.69 | 31.51 | 0.60% | 2,182,454 |
| Feb 23, 2026 | 31.64 | 31.68 | 31.47 | 31.50 | 31.32 | -0.63% | 3,303,048 |
| Feb 20, 2026 | 31.64 | 31.75 | 31.64 | 31.70 | 31.52 | -0.03% | 2,038,559 |
| Feb 19, 2026 | 31.78 | 31.79 | 31.61 | 31.71 | 31.53 | -0.22% | 2,403,731 |
| Feb 18, 2026 | 31.79 | 31.90 | 31.71 | 31.78 | 31.60 | -0.16% | 2,703,889 |
| Feb 17, 2026 | 31.64 | 31.84 | 31.62 | 31.83 | 31.65 | 0.44% | 9,469,248 |
| Feb 13, 2026 | 31.53 | 31.70 | 31.47 | 31.69 | 31.51 | 0.67% | 2,603,505 |
| Feb 12, 2026 | 31.62 | 31.68 | 31.42 | 31.48 | 31.30 | -0.32% | 3,748,720 |
| Feb 11, 2026 | 31.55 | 31.66 | 31.52 | 31.58 | 31.40 | 0.19% | 2,446,708 |
| Feb 10, 2026 | 31.59 | 31.61 | 31.52 | 31.52 | 31.34 | 0.03% | 2,393,702 |
| Feb 9, 2026 | 31.38 | 31.52 | 31.38 | 31.51 | 31.33 | 0.13% | 2,233,933 |
| Feb 6, 2026 | 31.25 | 31.48 | 31.25 | 31.47 | 31.29 | 0.99% | 3,111,166 |
| Feb 5, 2026 | 31.39 | 31.39 | 31.16 | 31.16 | 30.98 | -0.89% | 4,852,215 |
| Feb 4, 2026 | 31.38 | 31.44 | 31.27 | 31.44 | 31.26 | 0.32% | 3,538,524 |
| Feb 3, 2026 | 31.49 | 31.52 | 31.23 | 31.34 | 31.16 | -0.38% | 4,123,201 |
| Feb 2, 2026 | 31.53 | 31.58 | 31.44 | 31.46 | 31.28 | -0.73% | 3,794,762 |
| Jan 30, 2026 | 31.66 | 31.71 | 31.58 | 31.69 | 31.33 | - | 2,839,046 |
| Jan 29, 2026 | 31.81 | 31.85 | 31.63 | 31.69 | 31.33 | -0.38% | 4,628,194 |
| Jan 28, 2026 | 31.88 | 31.88 | 31.77 | 31.81 | 31.45 | -0.09% | 3,456,582 |
| Jan 27, 2026 | 31.88 | 31.93 | 31.82 | 31.84 | 31.48 | -0.13% | 2,972,813 |
| Jan 26, 2026 | 31.92 | 31.94 | 31.85 | 31.88 | 31.52 | -0.09% | 2,320,701 |
| Jan 23, 2026 | 31.95 | 31.97 | 31.86 | 31.91 | 31.55 | -0.09% | 2,256,253 |
| Jan 22, 2026 | 31.91 | 32.02 | 31.86 | 31.94 | 31.58 | 0.28% | 3,045,186 |
| Jan 21, 2026 | 31.66 | 31.86 | 31.63 | 31.85 | 31.49 | 0.76% | 3,864,769 |
| Jan 20, 2026 | 31.58 | 31.69 | 31.54 | 31.61 | 31.25 | -0.53% | 4,918,571 |
| Jan 16, 2026 | 31.82 | 31.87 | 31.73 | 31.78 | 31.42 | -0.13% | 2,827,136 |
| Jan 15, 2026 | 31.77 | 31.91 | 31.75 | 31.82 | 31.46 | 0.25% | 4,429,426 |
| Jan 14, 2026 | 31.61 | 31.76 | 31.58 | 31.74 | 31.38 | 0.30% | 2,931,729 |
| Jan 13, 2026 | 31.65 | 31.75 | 31.61 | 31.65 | 31.29 | 0.08% | 3,861,108 |
| Jan 12, 2026 | 31.49 | 31.62 | 31.48 | 31.62 | 31.26 | 0.16% | 2,884,197 |
| Jan 9, 2026 | 31.40 | 31.57 | 31.40 | 31.57 | 31.22 | 0.61% | 2,695,015 |
| Jan 8, 2026 | 31.35 | 31.49 | 31.35 | 31.38 | 31.03 | -0.10% | 4,102,643 |
| Jan 7, 2026 | 31.46 | 31.49 | 31.39 | 31.41 | 31.06 | -0.13% | 2,983,520 |
| Jan 6, 2026 | 31.31 | 31.47 | 31.30 | 31.45 | 31.10 | 0.38% | 3,497,552 |
| Jan 5, 2026 | 31.30 | 31.44 | 31.27 | 31.33 | 30.98 | 0.19% | 5,611,001 |
| Jan 2, 2026 | 31.01 | 31.27 | 31.00 | 31.27 | 30.92 | 1.00% | 3,938,025 |
| Dec 31, 2025 | 31.05 | 31.09 | 30.95 | 30.96 | 30.61 | -0.32% | 3,012,386 |
| Dec 30, 2025 | 31.03 | 31.09 | 31.02 | 31.06 | 30.71 | 0.19% | 2,941,435 |
| Dec 29, 2025 | 31.02 | 31.09 | 31.00 | 31.00 | 30.65 | -0.19% | 3,519,710 |
| Dec 26, 2025 | 31.10 | 31.13 | 31.04 | 31.06 | 30.71 | -0.13% | 2,253,677 |
| Dec 24, 2025 | 31.10 | 31.11 | 31.05 | 31.10 | 30.75 | 0.16% | 1,669,057 |
| Dec 23, 2025 | 31.05 | 31.14 | 31.04 | 31.05 | 30.70 | -0.32% | 3,329,030 |
| Dec 22, 2025 | 31.15 | 31.22 | 31.14 | 31.15 | 30.80 | 0.03% | 3,243,963 |
| Dec 19, 2025 | 31.06 | 31.19 | 31.05 | 31.14 | 30.79 | -0.03% | 3,486,722 |
| Dec 18, 2025 | 31.13 | 31.20 | 31.11 | 31.15 | 30.74 | 0.35% | 3,845,338 |
| Dec 17, 2025 | 31.08 | 31.14 | 31.01 | 31.04 | 30.63 | -0.11% | 4,066,476 |
| Dec 16, 2025 | 31.05 | 31.13 | 31.02 | 31.08 | 30.66 | 0.11% | 2,657,206 |
| Dec 15, 2025 | 31.08 | 31.14 | 31.00 | 31.04 | 30.63 | 0.06% | 3,722,923 |
| Dec 12, 2025 | 31.08 | 31.17 | 30.98 | 31.02 | 30.61 | -0.42% | 4,305,705 |
| Dec 11, 2025 | 30.96 | 31.20 | 30.96 | 31.15 | 30.74 | 0.26% | 4,401,096 |
| Dec 10, 2025 | 30.90 | 31.10 | 30.83 | 31.07 | 30.66 | 0.66% | 4,299,087 |
| Dec 9, 2025 | 30.91 | 30.99 | 30.85 | 30.87 | 30.45 | -0.02% | 3,595,234 |
| Dec 8, 2025 | 30.85 | 30.90 | 30.77 | 30.87 | 30.46 | - | 3,294,025 |
| Dec 5, 2025 | 30.76 | 30.89 | 30.76 | 30.87 | 30.46 | 0.28% | 4,226,985 |
| Dec 4, 2025 | 30.90 | 30.90 | 30.76 | 30.79 | 30.37 | -0.31% | 3,466,072 |
| Dec 3, 2025 | 30.80 | 30.90 | 30.76 | 30.88 | 30.47 | 0.16% | 4,084,124 |