US Preferred Stock Ishares ETF (NQ: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	27.00	27.03	26.97	27.00	2,285,503	+0.00(+0.00%)
Feb 27, 2019	26.94	27.00	26.94	27.00	3,073,176	+0.04(+0.14%)
Feb 26, 2019	27.03	27.06	26.95	26.97	6,021,973	-0.07(-0.25%)
Feb 25, 2019	27.00	27.08	27.00	27.03	2,784,343	+0.01(+0.06%)
Feb 22, 2019	26.99	27.03	26.97	27.02	3,225,723	+0.06(+0.22%)
Feb 21, 2019	26.97	27.00	26.92	26.96	3,128,870	-0.04(-0.14%)
Feb 20, 2019	27.00	27.07	26.98	27.00	3,238,604	+0.01(+0.03%)
Feb 19, 2019	26.95	27.03	26.94	26.99	2,360,361	+0.02(+0.08%)
Feb 15, 2019	26.86	26.97	26.85	26.97	3,204,409	+0.14(+0.53%)
Feb 14, 2019	26.83	26.86	26.78	26.83	3,755,520	-0.02(-0.08%)
Feb 13, 2019	26.81	26.88	26.77	26.85	2,993,098	+0.05(+0.19%)
Feb 12, 2019	26.64	26.80	26.63	26.80	3,626,903	+0.19(+0.73%)
Feb 11, 2019	26.58	26.63	26.58	26.60	3,426,993	+0.01(+0.03%)
Feb 08, 2019	26.48	26.61	26.48	26.59	2,980,674	+0.05(+0.20%)
Feb 07, 2019	26.66	26.66	26.52	26.54	6,255,251	-0.15(-0.56%)
Feb 06, 2019	26.75	26.76	26.56	26.69	7,685,474	-0.06(-0.22%)
Feb 05, 2019	26.74	26.83	26.74	26.75	4,044,196	+0.00(+0.00%)
Feb 04, 2019	26.75	26.78	26.66	26.75	3,666,399	+0.01(+0.03%)
Feb 01, 2019	26.81	26.85	26.63	26.74	7,358,585	-0.11(-0.39%)
Jan 31, 2019	26.80	26.91	26.79	26.85	13,831,444	+0.04(+0.17%)
Jan 30, 2019	26.63	26.82	26.60	26.80	7,560,382	+0.20(+0.75%)
Jan 29, 2019	26.54	26.65	26.54	26.60	3,653,208	+0.04(+0.17%)
Jan 28, 2019	26.56	26.60	26.48	26.56	4,262,375	-0.01(-0.06%)
Jan 25, 2019	26.51	26.65	26.51	26.57	3,406,126	+0.09(+0.34%)
Jan 24, 2019	26.32	26.51	26.32	26.48	4,549,142	+0.14(+0.54%)
Jan 23, 2019	26.35	26.37	26.25	26.34	2,968,893	+0.04(+0.14%)
Jan 22, 2019	26.34	26.41	26.28	26.31	4,838,083	-0.05(-0.20%)
Jan 18, 2019	26.36	26.43	26.32	26.36	5,618,424	+0.05(+0.20%)
Jan 17, 2019	26.24	26.34	26.15	26.31	4,657,107	+0.07(+0.28%)
Jan 16, 2019	26.28	26.32	26.19	26.23	5,181,567	-0.02(-0.08%)
Jan 15, 2019	26.27	26.31	26.19	26.25	4,798,711	+0.01(+0.06%)
Jan 14, 2019	26.20	26.30	26.16	26.24	3,594,157	-0.01(-0.06%)
Jan 11, 2019	26.14	26.25	26.11	26.25	7,326,470	+0.10(+0.40%)
Jan 10, 2019	26.02	26.15	25.96	26.15	4,076,652	+0.08(+0.31%)
Jan 09, 2019	26.16	26.18	26.05	26.07	7,737,541	-0.05(-0.20%)
Jan 08, 2019	26.19	26.20	25.98	26.12	7,314,403	+0.07(+0.26%)
Jan 07, 2019	26.01	26.24	26.00	26.05	8,377,525	+0.08(+0.31%)
Jan 04, 2019	25.75	25.99	25.75	25.97	8,444,472	+0.27(+1.07%)
Jan 03, 2019	25.60	25.76	25.51	25.70	6,348,081	+0.04(+0.17%)
Jan 02, 2019	25.36	25.66	25.30	25.65	6,865,729	+0.24(+0.93%)
Dec 31, 2018	25.24	25.42	25.22	25.42	8,671,277	+0.24(+0.97%)
Dec 28, 2018	24.93	25.24	24.93	25.17	10,382,421	+0.25(+0.98%)
Dec 27, 2018	24.91	24.93	24.76	24.93	9,961,923	-0.04(-0.15%)
Dec 26, 2018	24.86	24.99	24.84	24.96	8,243,161	+0.16(+0.63%)
Dec 24, 2018	24.90	24.92	24.70	24.81	7,520,009	-0.16(-0.62%)
Dec 21, 2018	24.96	25.06	24.92	24.96	10,911,724	-0.10(-0.41%)
Dec 20, 2018	25.18	25.20	24.90	25.07	12,522,545	-0.15(-0.59%)
Dec 19, 2018	25.21	25.32	25.20	25.21	7,396,717	-0.04(-0.15%)
Dec 18, 2018	25.36	25.40	25.17	25.25	8,682,851	-0.07(-0.27%)
Dec 17, 2018	25.43	25.46	25.25	25.32	6,963,554	-0.15(-0.58%)
Dec 14, 2018	25.43	25.55	25.43	25.47	5,757,008	-0.07(-0.26%)
Dec 13, 2018	25.62	25.64	25.50	25.53	4,665,164	-0.07(-0.29%)
Dec 12, 2018	25.72	25.76	25.61	25.61	7,696,737	-0.04(-0.17%)
Dec 11, 2018	25.66	25.77	25.61	25.65	8,165,499	+0.04(+0.17%)
Dec 10, 2018	25.61	25.64	25.45	25.61	8,115,899	+0.00(+0.00%)
Dec 07, 2018	25.60	25.71	25.57	25.61	5,920,935	+0.03(+0.11%)
Dec 06, 2018	25.45	25.59	25.40	25.58	8,398,463	-0.12(-0.46%)
Dec 04, 2018	25.82	25.83	25.56	25.70	7,505,524	-0.11(-0.43%)