US Preferred Stock Ishares ETF (NQ: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	28.94	29.10	28.89	29.09	4,855,558	+0.18(+0.61%)
Apr 27, 2023	28.74	28.97	28.73	28.91	2,514,811	+0.24(+0.82%)
Apr 26, 2023	28.80	28.94	28.63	28.68	3,579,709	-0.14(-0.50%)
Apr 25, 2023	29.11	29.11	28.79	28.82	5,025,456	-0.34(-1.18%)
Apr 24, 2023	29.18	29.21	29.13	29.16	2,381,938	-0.01(-0.03%)
Apr 21, 2023	29.14	29.21	29.08	29.17	1,936,724	+0.08(+0.29%)
Apr 20, 2023	29.08	29.13	29.05	29.09	1,600,610	-0.03(-0.11%)
Apr 19, 2023	28.99	29.15	28.98	29.12	2,926,635	+0.08(+0.27%)
Apr 18, 2023	29.04	29.11	29.02	29.04	3,896,567	+0.05(+0.16%)
Apr 17, 2023	29.08	29.15	28.98	29.00	4,589,849	-0.08(-0.29%)
Apr 14, 2023	29.10	29.16	28.96	29.08	4,399,481	-0.01(-0.05%)
Apr 13, 2023	29.13	29.14	29.00	29.09	2,662,602	+0.13(+0.43%)
Apr 12, 2023	29.23	29.23	28.88	28.97	3,314,811	-0.02(-0.06%)
Apr 11, 2023	28.79	29.06	28.79	28.99	4,223,038	+0.19(+0.68%)
Apr 10, 2023	28.77	28.84	28.70	28.79	2,775,949	-0.03(-0.10%)
Apr 06, 2023	28.67	28.86	28.60	28.82	3,060,905	+0.16(+0.55%)
Apr 05, 2023	28.72	28.74	28.64	28.66	3,451,681	-0.05(-0.18%)
Apr 04, 2023	28.84	28.89	28.66	28.71	3,458,504	-0.18(-0.61%)
Apr 03, 2023	28.84	28.92	28.63	28.89	6,529,979	+0.11(+0.39%)
Mar 31, 2023	28.57	28.81	28.57	28.78	3,924,118	+0.26(+0.90%)
Mar 30, 2023	28.43	28.57	28.35	28.52	3,915,795	+0.22(+0.78%)
Mar 29, 2023	28.24	28.42	28.17	28.30	3,695,272	+0.23(+0.82%)
Mar 28, 2023	27.97	28.16	27.87	28.07	3,080,927	+0.15(+0.53%)
Mar 27, 2023	28.04	28.24	27.85	27.92	4,187,718	+0.22(+0.80%)
Mar 24, 2023	27.53	27.73	27.39	27.70	4,155,706	+0.12(+0.43%)
Mar 23, 2023	28.11	28.20	27.54	27.58	3,908,193	-0.31(-1.12%)
Mar 22, 2023	28.01	28.22	27.89	27.89	3,396,255	-0.10(-0.36%)
Mar 21, 2023	27.89	28.06	27.80	27.99	3,380,997	+0.47(+1.71%)
Mar 20, 2023	27.88	28.02	27.47	27.52	4,436,037	-0.30(-1.06%)
Mar 17, 2023	28.22	28.41	27.73	27.82	4,806,325	-0.67(-2.36%)
Mar 16, 2023	27.66	28.71	27.62	28.49	8,794,353	+0.73(+2.62%)
Mar 15, 2023	27.69	28.05	27.58	27.76	8,740,693	-0.56(-1.98%)
Mar 14, 2023	28.46	28.76	28.16	28.33	8,627,692	+0.67(+2.43%)
Mar 13, 2023	28.04	28.21	27.31	27.65	11,925,767	-1.08(-3.77%)
Mar 10, 2023	29.17	29.24	28.46	28.74	11,204,964	-0.49(-1.69%)
Mar 09, 2023	29.79	29.82	29.15	29.23	5,010,169	-0.53(-1.77%)
Mar 08, 2023	29.84	29.91	29.76	29.76	3,697,869	+0.00(+0.02%)
Mar 07, 2023	30.03	30.04	29.74	29.75	4,788,788	-0.24(-0.81%)
Mar 06, 2023	30.04	30.11	29.93	30.00	4,533,717	+0.04(+0.12%)
Mar 03, 2023	29.87	30.00	29.80	29.96	3,066,700	+0.25(+0.85%)
Mar 02, 2023	29.67	29.75	29.54	29.70	3,828,631	-0.12(-0.42%)
Mar 01, 2023	30.00	30.00	29.68	29.83	4,028,241	-0.14(-0.46%)
Feb 28, 2023	29.87	29.97	29.71	29.97	4,314,958	+0.07(+0.25%)
Feb 27, 2023	29.95	30.08	29.84	29.89	4,816,009	+0.05(+0.18%)
Feb 24, 2023	29.75	29.88	29.69	29.84	3,754,838	-0.16(-0.53%)
Feb 23, 2023	29.85	30.05	29.77	30.00	4,913,781	+0.23(+0.79%)
Feb 22, 2023	29.43	29.84	29.43	29.77	4,717,793	+0.35(+1.18%)
Feb 21, 2023	29.93	30.00	29.41	29.42	12,459,936	-0.73(-2.43%)
Feb 17, 2023	30.14	30.17	29.99	30.15	4,240,811	-0.05(-0.18%)
Feb 16, 2023	30.28	30.33	30.13	30.21	4,600,550	-0.25(-0.81%)
Feb 15, 2023	30.38	30.45	30.31	30.45	2,760,655	+0.05(+0.18%)
Feb 14, 2023	30.31	30.46	30.22	30.40	5,110,483	+0.04(+0.12%)
Feb 13, 2023	30.17	30.37	30.13	30.36	2,551,285	+0.22(+0.73%)
Feb 10, 2023	30.09	30.18	30.00	30.14	4,103,161	+0.00(+0.00%)
Feb 09, 2023	30.50	30.53	30.13	30.14	4,200,104	-0.22(-0.72%)
Feb 08, 2023	30.27	30.40	30.15	30.36	7,655,537	+0.02(+0.06%)
Feb 07, 2023	30.37	30.43	30.10	30.34	8,648,735	-0.05(-0.18%)
Feb 06, 2023	30.52	30.54	30.29	30.40	5,185,993	-0.27(-0.87%)
Feb 03, 2023	30.87	30.88	30.55	30.66	3,458,744	-0.32(-1.04%)
Feb 02, 2023	30.91	31.07	30.87	30.98	5,096,120	+0.19(+0.63%)