PFF Historical Prices | iShares S&P US Preferred Stock Stock

BSE

0.15% NSE

0.28%

iShares S&P U.S. Preferred Stock Index (PFF)

-NYSEArca

40.83 0.08(0.20%) 25 May 1:30AM|After Hours : 40.89 0.05 (0.12%) 25 May 1:33AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	40.76	40.89	40.72	40.83	1,254,000	40.83
23 May, 2013	40.82	40.82	40.63	40.75	3,263,700	40.75
22 May, 2013	40.98	41.04	40.87	40.89	2,350,100	40.89
21 May, 2013	40.97	40.98	40.93	40.94	1,783,500	40.94
20 May, 2013	40.92	40.96	40.90	40.94	1,349,000	40.94
17 May, 2013	40.83	40.92	40.78	40.92	2,067,600	40.92
16 May, 2013	40.78	40.83	40.75	40.76	2,415,700	40.76
15 May, 2013	40.82	40.87	40.74	40.75	2,623,700	40.75
14 May, 2013	40.95	40.97	40.83	40.85	2,621,100	40.85
13 May, 2013	41.04	41.05	40.94	40.97	1,254,300	40.97
10 May, 2013	41.02	41.06	40.94	41.03	2,083,800	41.03
9 May, 2013	41.08	41.09	41.01	41.04	1,634,700	41.04
8 May, 2013	40.98	41.07	40.97	41.06	2,158,600	41.06
7 May, 2013	40.84	40.99	40.83	40.96	1,702,000	40.96
6 May, 2013	40.82	40.84	40.79	40.82	1,586,600	40.82
3 May, 2013	40.78	40.85	40.76	40.80	1,422,900	40.80
2 May, 2013	40.57	40.75	40.57	40.75	1,382,000	40.75
1 May, 2013	40.64	40.65	40.56	40.57	1,884,000	40.57
01-May-2013	0.173 Dividend
30 Apr, 2013	40.74	40.81	40.73	40.77	2,108,300	40.60
29 Apr, 2013	40.61	40.74	40.60	40.73	1,593,100	40.56
26 Apr, 2013	40.55	40.60	40.53	40.60	1,039,200	40.43
25 Apr, 2013	40.54	40.55	40.50	40.55	1,423,100	40.38
24 Apr, 2013	40.46	40.51	40.42	40.51	1,168,000	40.34
23 Apr, 2013	40.40	40.48	40.38	40.46	1,827,300	40.29
22 Apr, 2013	40.49	40.49	40.33	40.33	2,084,600	40.16
19 Apr, 2013	40.50	40.60	40.41	40.46	3,161,800	40.29
18 Apr, 2013	40.49	40.49	40.43	40.49	1,639,500	40.32
17 Apr, 2013	40.47	40.48	40.40	40.47	1,663,600	40.30
16 Apr, 2013	40.45	40.47	40.37	40.46	1,633,400	40.29
15 Apr, 2013	40.40	40.41	40.34	40.34	1,289,000	40.17
12 Apr, 2013	40.38	40.41	40.35	40.40	1,311,500	40.23
11 Apr, 2013	40.35	40.40	40.31	40.40	1,386,900	40.23
10 Apr, 2013	40.29	40.35	40.29	40.32	1,531,000	40.15
9 Apr, 2013	40.28	40.30	40.25	40.30	1,294,000	40.13
8 Apr, 2013	40.30	40.31	40.25	40.27	1,250,200	40.10
5 Apr, 2013	40.22	40.30	40.17	40.30	1,372,800	40.13
4 Apr, 2013	40.34	40.34	40.28	40.28	1,374,100	40.11
3 Apr, 2013	40.35	40.37	40.29	40.31	1,541,700	40.14
2 Apr, 2013	40.37	40.39	40.32	40.36	1,440,900	40.19
1 Apr, 2013	40.34	40.35	40.27	40.31	1,707,700	40.14
01-Apr-2013	0.175 Dividend
28 Mar, 2013	40.41	40.54	40.40	40.52	2,259,300	40.17
27 Mar, 2013	40.45	40.45	40.37	40.39	1,726,000	40.04
26 Mar, 2013	40.48	40.49	40.46	40.47	1,521,600	40.12
25 Mar, 2013	40.50	40.51	40.45	40.46	1,467,300	40.11
22 Mar, 2013	40.48	40.48	40.45	40.46	1,630,600	40.11
21 Mar, 2013	40.43	40.49	40.40	40.44	1,438,400	40.09
20 Mar, 2013	40.40	40.45	40.39	40.45	1,295,600	40.10
19 Mar, 2013	40.40	40.42	40.36	40.37	1,378,100	40.03
18 Mar, 2013	40.37	40.42	40.30	40.38	1,200,800	40.04
15 Mar, 2013	40.37	40.41	40.35	40.40	1,114,500	40.05
14 Mar, 2013	40.30	40.42	40.30	40.37	1,606,600	40.03
13 Mar, 2013	40.28	40.33	40.27	40.32	1,241,100	39.98
12 Mar, 2013	40.27	40.29	40.25	40.27	1,141,400	39.93
11 Mar, 2013	40.28	40.28	40.22	40.28	1,103,900	39.94
8 Mar, 2013	40.25	40.27	40.24	40.24	1,745,200	39.90
7 Mar, 2013	40.22	40.25	40.22	40.24	1,658,600	39.90
6 Mar, 2013	40.25	40.25	40.21	40.23	1,148,400	39.89
5 Mar, 2013	40.19	40.24	40.18	40.22	1,261,000	39.88
4 Mar, 2013	40.12	40.16	40.09	40.15	1,122,000	39.81
1 Mar, 2013	40.08	40.12	40.06	40.12	1,176,600	39.78
01-Mar-2013	0.10 Dividend
28 Feb, 2013	40.24	40.28	40.17	40.17	2,170,500	39.73
27 Feb, 2013	40.21	40.26	40.20	40.25	1,015,100	39.81
26 Feb, 2013	40.17	40.21	40.14	40.21	1,765,900	39.77
25 Feb, 2013	40.13	40.19	40.12	40.13	2,767,800	39.69
22 Feb, 2013	40.10	40.13	40.06	40.12	1,066,100	39.68
21 Feb, 2013	40.12	40.12	40.03	40.09	1,391,300	39.65
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On PFF

Quotes

Charts

News & Info

ETF

iShares S&P U.S. Preferred Stock Index (PFF)