US Preferred Stock Ishares ETF (NQ: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	27.32	27.41	27.29	27.40	5,277,869	+0.11(+0.41%)
Mar 28, 2019	27.26	27.34	27.25	27.29	3,524,647	+0.05(+0.17%)
Mar 27, 2019	27.31	27.33	27.24	27.24	4,007,694	-0.07(-0.25%)
Mar 26, 2019	27.28	27.33	27.27	27.31	3,431,487	+0.07(+0.28%)
Mar 25, 2019	27.27	27.33	27.24	27.24	4,062,727	-0.05(-0.16%)
Mar 22, 2019	27.36	27.38	27.27	27.28	4,621,170	-0.09(-0.33%)
Mar 21, 2019	27.30	27.41	27.30	27.37	3,484,566	+0.07(+0.25%)
Mar 20, 2019	27.32	27.39	27.18	27.30	6,273,313	-0.02(-0.08%)
Mar 19, 2019	27.42	27.45	27.32	27.33	2,933,275	-0.11(-0.41%)
Mar 18, 2019	27.45	27.49	27.42	27.44	3,680,769	-0.02(-0.08%)
Mar 15, 2019	27.42	27.49	27.39	27.46	3,246,544	+0.05(+0.16%)
Mar 14, 2019	27.40	27.43	27.36	27.41	3,329,649	+0.02(+0.05%)
Mar 13, 2019	27.33	27.40	27.33	27.40	3,764,690	+0.07(+0.27%)
Mar 12, 2019	27.25	27.34	27.25	27.33	2,256,330	+0.06(+0.22%)
Mar 11, 2019	27.22	27.28	27.22	27.27	1,989,545	+0.02(+0.08%)
Mar 08, 2019	27.14	27.25	27.07	27.24	5,228,380	+0.07(+0.25%)
Mar 07, 2019	27.29	27.30	27.15	27.18	5,604,011	-0.11(-0.41%)
Mar 06, 2019	27.24	27.30	27.21	27.29	5,273,627	+0.08(+0.28%)
Mar 05, 2019	27.19	27.24	27.12	27.21	3,597,916	+0.01(+0.03%)
Mar 04, 2019	27.23	27.27	27.09	27.21	3,311,367	+0.00(+0.00%)
Mar 01, 2019	27.05	27.24	27.03	27.21	3,633,120	+0.20(+0.74%)
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%)