US Preferred Stock Ishares ETF (NQ: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	26.95	26.98	26.93	26.96	2,289,258	+0.00(+0.00%)
Feb 27, 2019	26.90	26.96	26.90	26.96	3,078,225	+0.04(+0.14%)
Feb 26, 2019	26.99	27.02	26.91	26.92	6,031,868	-0.07(-0.25%)
Feb 25, 2019	26.96	27.03	26.96	26.99	2,788,918	+0.01(+0.06%)
Feb 22, 2019	26.95	26.98	26.93	26.97	3,231,023	+0.06(+0.22%)
Feb 21, 2019	26.92	26.95	26.87	26.92	3,134,010	-0.04(-0.14%)
Feb 20, 2019	26.96	27.02	26.94	26.95	3,243,925	+0.01(+0.03%)
Feb 19, 2019	26.91	26.99	26.89	26.95	2,364,239	+0.02(+0.08%)
Feb 15, 2019	26.82	26.92	26.80	26.92	3,209,674	+0.14(+0.53%)
Feb 14, 2019	26.79	26.81	26.74	26.78	3,761,691	-0.02(-0.08%)
Feb 13, 2019	26.77	26.84	26.73	26.80	2,998,016	+0.05(+0.19%)
Feb 12, 2019	26.59	26.75	26.59	26.75	3,632,862	+0.19(+0.73%)
Feb 11, 2019	26.54	26.59	26.54	26.56	3,432,624	+0.01(+0.03%)
Feb 08, 2019	26.44	26.57	26.44	26.55	2,985,571	+0.05(+0.20%)
Feb 07, 2019	26.62	26.62	26.48	26.50	6,265,529	-0.15(-0.56%)
Feb 06, 2019	26.71	26.72	26.52	26.65	7,698,102	-0.06(-0.22%)
Feb 05, 2019	26.70	26.79	26.70	26.71	4,050,841	+0.00(+0.00%)
Feb 04, 2019	26.71	26.74	26.62	26.71	3,672,423	+0.01(+0.03%)
Feb 01, 2019	26.76	26.81	26.59	26.70	7,370,676	-0.10(-0.39%)
Jan 31, 2019	26.76	26.86	26.74	26.80	13,854,308	+0.04(+0.17%)
Jan 30, 2019	26.59	26.77	26.56	26.76	7,572,880	+0.20(+0.75%)
Jan 29, 2019	26.49	26.60	26.49	26.56	3,659,247	+0.04(+0.17%)
Jan 28, 2019	26.51	26.56	26.44	26.51	4,269,421	-0.01(-0.06%)
Jan 25, 2019	26.47	26.60	26.47	26.53	3,411,756	+0.09(+0.34%)
Jan 24, 2019	26.28	26.47	26.28	26.44	4,556,662	+0.14(+0.54%)
Jan 23, 2019	26.31	26.33	26.21	26.30	2,973,801	+0.04(+0.14%)
Jan 22, 2019	26.29	26.37	26.24	26.26	4,846,081	-0.05(-0.20%)
Jan 18, 2019	26.31	26.39	26.28	26.31	5,627,712	+0.05(+0.20%)
Jan 17, 2019	26.20	26.30	26.11	26.26	4,664,806	+0.07(+0.28%)
Jan 16, 2019	26.23	26.28	26.15	26.19	5,190,133	-0.02(-0.09%)
Jan 15, 2019	26.23	26.27	26.15	26.21	4,806,644	+0.01(+0.06%)
Jan 14, 2019	26.16	26.25	26.11	26.20	3,600,099	-0.01(-0.06%)
Jan 11, 2019	26.09	26.21	26.07	26.21	7,338,581	+0.10(+0.40%)
Jan 10, 2019	25.98	26.11	25.92	26.11	4,083,391	+0.08(+0.31%)
Jan 09, 2019	26.11	26.14	26.00	26.03	7,750,331	-0.05(-0.20%)
Jan 08, 2019	26.15	26.16	25.94	26.08	7,326,494	+0.07(+0.26%)
Jan 07, 2019	25.97	26.20	25.96	26.01	8,391,374	+0.08(+0.31%)
Jan 04, 2019	25.71	25.95	25.71	25.93	8,458,431	+0.27(+1.07%)
Jan 03, 2019	25.56	25.72	25.47	25.66	6,358,575	+0.04(+0.17%)
Jan 02, 2019	25.32	25.62	25.26	25.61	6,877,078	+0.24(+0.93%)
Dec 31, 2018	25.20	25.37	25.18	25.37	8,685,612	+0.24(+0.97%)
Dec 28, 2018	24.89	25.20	24.88	25.13	10,399,584	+0.24(+0.98%)
Dec 27, 2018	24.87	24.88	24.72	24.88	9,978,391	-0.04(-0.15%)
Dec 26, 2018	24.82	24.95	24.80	24.92	8,256,788	+0.16(+0.63%)
Dec 24, 2018	24.85	24.88	24.65	24.77	7,532,440	-0.16(-0.62%)
Dec 21, 2018	24.92	25.02	24.88	24.92	10,929,762	-0.10(-0.41%)
Dec 20, 2018	25.14	25.16	24.86	25.02	12,543,245	-0.15(-0.59%)
Dec 19, 2018	25.17	25.28	25.16	25.17	7,408,944	-0.04(-0.15%)
Dec 18, 2018	25.31	25.36	25.13	25.21	8,697,204	-0.07(-0.27%)
Dec 17, 2018	25.39	25.42	25.21	25.28	6,974,969	-0.15(-0.58%)
Dec 14, 2018	25.39	25.51	25.39	25.43	5,766,445	-0.07(-0.26%)
Dec 13, 2018	25.58	25.60	25.46	25.49	4,672,811	-0.07(-0.29%)
Dec 12, 2018	25.68	25.72	25.57	25.57	7,709,353	-0.04(-0.17%)
Dec 11, 2018	25.62	25.73	25.57	25.61	8,178,884	+0.04(+0.17%)
Dec 10, 2018	25.57	25.60	25.41	25.57	8,129,203	+0.00(+0.00%)
Dec 07, 2018	25.56	25.67	25.53	25.57	5,930,641	+0.03(+0.12%)
Dec 06, 2018	25.40	25.55	25.36	25.54	8,412,230	-0.12(-0.46%)
Dec 04, 2018	25.78	25.79	25.52	25.65	7,517,827	-0.11(-0.43%)