US Preferred Stock Ishares ETF (NQ: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	29.11	29.14	29.07	29.14	3,078,040	+0.10(+0.33%)
Jul 30, 2020	29.04	29.11	28.97	29.04	3,951,985	-0.04(-0.14%)
Jul 29, 2020	28.90	29.08	28.87	29.08	4,185,156	+0.23(+0.81%)
Jul 28, 2020	28.83	28.88	28.79	28.85	2,817,988	+0.02(+0.06%)
Jul 27, 2020	28.78	28.83	28.74	28.83	2,782,769	+0.07(+0.25%)
Jul 24, 2020	28.74	28.78	28.69	28.76	2,795,566	+0.02(+0.06%)
Jul 23, 2020	28.70	28.78	28.64	28.74	4,213,584	+0.05(+0.17%)
Jul 22, 2020	28.62	28.70	28.60	28.70	2,663,076	+0.08(+0.28%)
Jul 21, 2020	28.50	28.64	28.50	28.62	3,465,619	+0.13(+0.45%)
Jul 20, 2020	28.45	28.49	28.40	28.49	2,987,468	+0.04(+0.14%)
Jul 17, 2020	28.41	28.46	28.33	28.45	3,270,495	+0.12(+0.43%)
Jul 16, 2020	28.15	28.35	28.11	28.33	3,759,941	+0.16(+0.57%)
Jul 15, 2020	28.04	28.18	28.03	28.16	3,634,158	+0.22(+0.78%)
Jul 14, 2020	27.87	27.96	27.83	27.95	3,669,160	+0.02(+0.06%)
Jul 13, 2020	28.16	28.19	27.89	27.93	8,577,010	-0.17(-0.60%)
Jul 10, 2020	28.00	28.15	27.97	28.10	2,483,416	+0.08(+0.29%)
Jul 09, 2020	28.08	28.08	27.86	28.02	3,232,296	-0.01(-0.03%)
Jul 08, 2020	28.03	28.03	27.93	28.03	2,410,544	+0.10(+0.35%)
Jul 07, 2020	27.99	27.99	27.91	27.93	2,334,360	-0.03(-0.12%)
Jul 06, 2020	28.02	28.05	27.95	27.96	2,867,930	+0.01(+0.03%)
Jul 02, 2020	27.91	28.01	27.89	27.95	3,055,939	+0.14(+0.49%)
Jul 01, 2020	27.75	27.86	27.72	27.82	3,903,379	+0.05(+0.20%)
Jun 30, 2020	27.72	27.77	27.61	27.76	5,823,947	+0.10(+0.38%)
Jun 29, 2020	27.68	27.72	27.54	27.66	3,688,539	+0.03(+0.12%)
Jun 26, 2020	27.72	27.77	27.59	27.63	3,406,662	-0.14(-0.52%)
Jun 25, 2020	27.76	27.84	27.65	27.77	5,353,484	-0.04(-0.14%)
Jun 24, 2020	27.94	27.95	27.62	27.81	6,528,233	-0.16(-0.57%)
Jun 23, 2020	28.04	28.05	27.89	27.97	4,948,084	+0.02(+0.09%)
Jun 22, 2020	28.08	28.08	27.86	27.95	4,473,149	-0.13(-0.46%)
Jun 19, 2020	28.16	28.18	27.98	28.08	3,569,110	+0.06(+0.20%)
Jun 18, 2020	27.96	28.11	27.96	28.02	2,970,650	-0.06(-0.23%)
Jun 17, 2020	28.10	28.16	28.06	28.08	3,672,980	+0.03(+0.11%)
Jun 16, 2020	28.13	28.16	27.92	28.05	3,729,016	+0.30(+1.07%)
Jun 15, 2020	27.33	27.79	27.27	27.76	7,414,413	+0.18(+0.67%)
Jun 12, 2020	27.96	28.08	27.56	27.57	13,190,585	+0.00(+0.00%)
Jun 11, 2020	28.05	28.24	27.57	27.57	8,855,802	-0.95(-3.34%)
Jun 10, 2020	28.64	28.64	28.43	28.52	4,480,562	-0.08(-0.28%)
Jun 09, 2020	28.65	28.66	28.52	28.61	3,888,533	-0.14(-0.47%)
Jun 08, 2020	28.61	28.75	28.57	28.74	5,483,080	+0.20(+0.70%)
Jun 05, 2020	28.71	28.71	28.52	28.54	5,862,468	+0.25(+0.88%)
Jun 04, 2020	28.29	28.37	28.27	28.29	2,844,051	+0.02(+0.06%)
Jun 03, 2020	28.28	28.36	28.24	28.28	3,902,748	+0.11(+0.40%)
Jun 02, 2020	28.08	28.19	28.08	28.16	3,496,523	+0.11(+0.40%)
Jun 01, 2020	27.96	28.11	27.93	28.05	2,863,623	+0.02(+0.08%)
May 29, 2020	27.89	28.04	27.77	28.03	4,805,855	+0.16(+0.57%)
May 28, 2020	27.85	27.99	27.74	27.87	2,985,715	+0.08(+0.29%)
May 27, 2020	27.77	27.81	27.50	27.79	3,873,119	+0.17(+0.61%)
May 26, 2020	27.76	27.80	27.53	27.62	3,015,181	+0.24(+0.87%)
May 22, 2020	27.18	27.39	27.18	27.38	2,361,743	+0.15(+0.56%)
May 21, 2020	27.20	27.27	27.16	27.23	3,879,937	+0.02(+0.09%)
May 20, 2020	27.19	27.24	27.12	27.21	2,807,173	+0.14(+0.50%)
May 19, 2020	27.04	27.17	26.93	27.07	3,582,045	+0.02(+0.06%)
May 18, 2020	27.06	27.11	26.98	27.06	3,451,164	+0.38(+1.44%)
May 15, 2020	26.63	26.81	26.57	26.67	4,336,590	-0.09(-0.33%)
May 14, 2020	26.70	26.80	26.22	26.76	7,574,535	-0.08(-0.30%)
May 13, 2020	27.14	27.18	26.75	26.84	7,242,526	-0.36(-1.32%)
May 12, 2020	27.36	27.36	27.20	27.20	3,417,708	-0.12(-0.44%)
May 11, 2020	27.29	27.36	27.14	27.32	9,519,064	-0.01(-0.03%)
May 08, 2020	27.28	27.33	27.20	27.33	3,218,529	+0.17(+0.62%)
May 07, 2020	27.12	27.23	27.10	27.16	3,410,636	+0.15(+0.56%)
May 06, 2020	27.18	27.26	27.01	27.01	4,119,112	-0.10(-0.38%)
May 05, 2020	27.21	27.33	27.10	27.11	4,914,983	+0.00(+0.00%)
May 04, 2020	26.92	27.17	26.86	27.11	4,252,196	+0.02(+0.09%)