US Preferred Stock Ishares ETF (NQ: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	29.12	29.14	29.07	29.14	3,077,663	+0.10(+0.33%)
Jul 30, 2020	29.05	29.11	28.97	29.05	3,951,500	-0.04(-0.14%)
Jul 29, 2020	28.90	29.09	28.88	29.09	4,184,643	+0.23(+0.81%)
Jul 28, 2020	28.84	28.88	28.80	28.85	2,817,643	+0.02(+0.06%)
Jul 27, 2020	28.78	28.84	28.75	28.84	2,782,428	+0.07(+0.25%)
Jul 24, 2020	28.74	28.78	28.69	28.76	2,795,223	+0.02(+0.06%)
Jul 23, 2020	28.70	28.78	28.64	28.75	4,213,067	+0.05(+0.17%)
Jul 22, 2020	28.62	28.70	28.60	28.70	2,662,749	+0.08(+0.28%)
Jul 21, 2020	28.51	28.64	28.51	28.62	3,465,194	+0.13(+0.45%)
Jul 20, 2020	28.45	28.50	28.40	28.49	2,987,102	+0.04(+0.14%)
Jul 17, 2020	28.41	28.47	28.34	28.45	3,270,094	+0.12(+0.43%)
Jul 16, 2020	28.15	28.35	28.11	28.33	3,759,480	+0.16(+0.57%)
Jul 15, 2020	28.05	28.18	28.03	28.17	3,633,713	+0.22(+0.78%)
Jul 14, 2020	27.87	27.97	27.84	27.95	3,668,710	+0.02(+0.06%)
Jul 13, 2020	28.16	28.19	27.89	27.93	8,575,958	-0.17(-0.60%)
Jul 10, 2020	28.00	28.15	27.97	28.10	2,483,111	+0.08(+0.29%)
Jul 09, 2020	28.08	28.09	27.87	28.02	3,231,900	-0.01(-0.03%)
Jul 08, 2020	28.03	28.03	27.93	28.03	2,410,248	+0.10(+0.35%)
Jul 07, 2020	27.99	27.99	27.91	27.93	2,334,074	-0.03(-0.12%)
Jul 06, 2020	28.02	28.05	27.96	27.97	2,867,578	+0.01(+0.03%)
Jul 02, 2020	27.92	28.01	27.89	27.96	3,055,564	+0.14(+0.49%)
Jul 01, 2020	27.76	27.86	27.72	27.82	3,902,901	+0.05(+0.20%)
Jun 30, 2020	27.73	27.77	27.61	27.77	5,823,233	+0.10(+0.38%)
Jun 29, 2020	27.69	27.72	27.54	27.66	3,688,086	+0.03(+0.12%)
Jun 26, 2020	27.72	27.77	27.59	27.63	3,406,244	-0.14(-0.52%)
Jun 25, 2020	27.76	27.85	27.65	27.77	5,352,827	-0.04(-0.14%)
Jun 24, 2020	27.94	27.95	27.62	27.82	6,527,433	-0.16(-0.57%)
Jun 23, 2020	28.05	28.06	27.90	27.98	4,947,477	+0.02(+0.09%)
Jun 22, 2020	28.09	28.09	27.86	27.95	4,472,601	-0.13(-0.46%)
Jun 19, 2020	28.17	28.18	27.99	28.08	3,568,672	+0.06(+0.20%)
Jun 18, 2020	27.97	28.11	27.97	28.02	2,970,286	-0.06(-0.23%)
Jun 17, 2020	28.10	28.16	28.06	28.09	3,672,530	+0.03(+0.11%)
Jun 16, 2020	28.14	28.16	27.92	28.06	3,728,559	+0.30(+1.07%)
Jun 15, 2020	27.33	27.79	27.28	27.76	7,413,504	+0.18(+0.67%)
Jun 12, 2020	27.97	28.08	27.57	27.57	13,188,968	+0.00(+0.00%)
Jun 11, 2020	28.06	28.24	27.57	27.57	8,854,716	-0.95(-3.34%)
Jun 10, 2020	28.64	28.64	28.43	28.53	4,480,012	-0.08(-0.28%)
Jun 09, 2020	28.66	28.66	28.53	28.61	3,888,056	-0.14(-0.47%)
Jun 08, 2020	28.61	28.75	28.58	28.74	5,482,408	+0.20(+0.70%)
Jun 05, 2020	28.71	28.72	28.52	28.54	5,861,749	+0.25(+0.88%)
Jun 04, 2020	28.30	28.38	28.27	28.30	2,843,702	+0.02(+0.06%)
Jun 03, 2020	28.28	28.37	28.24	28.28	3,902,269	+0.11(+0.40%)
Jun 02, 2020	28.09	28.19	28.08	28.17	3,496,095	+0.11(+0.40%)
Jun 01, 2020	27.97	28.11	27.94	28.06	2,863,272	+0.02(+0.08%)
May 29, 2020	27.90	28.04	27.78	28.03	4,805,265	+0.16(+0.57%)
May 28, 2020	27.85	27.99	27.75	27.87	2,985,349	+0.08(+0.29%)
May 27, 2020	27.77	27.81	27.51	27.79	3,872,643	+0.17(+0.61%)
May 26, 2020	27.76	27.80	27.54	27.63	3,014,811	+0.24(+0.87%)
May 22, 2020	27.19	27.39	27.19	27.39	2,361,453	+0.15(+0.56%)
May 21, 2020	27.20	27.27	27.16	27.23	3,879,460	+0.02(+0.09%)
May 20, 2020	27.19	27.24	27.13	27.21	2,806,828	+0.14(+0.50%)
May 19, 2020	27.04	27.17	26.93	27.07	3,581,605	+0.02(+0.06%)
May 18, 2020	27.07	27.11	26.99	27.06	3,450,741	+0.38(+1.44%)
May 15, 2020	26.64	26.81	26.57	26.68	4,336,058	-0.09(-0.33%)
May 14, 2020	26.71	26.80	26.22	26.76	7,573,605	-0.08(-0.30%)
May 13, 2020	27.14	27.19	26.76	26.84	7,241,636	-0.36(-1.32%)
May 12, 2020	27.36	27.36	27.20	27.20	3,417,288	-0.12(-0.44%)
May 11, 2020	27.30	27.36	27.14	27.32	9,517,895	-0.01(-0.03%)
May 08, 2020	27.28	27.34	27.20	27.33	3,218,134	+0.17(+0.62%)
May 07, 2020	27.12	27.23	27.10	27.16	3,410,217	+0.15(+0.56%)
May 06, 2020	27.18	27.27	27.01	27.01	4,118,607	-0.10(-0.38%)
May 05, 2020	27.21	27.33	27.11	27.11	4,914,379	+0.00(+0.00%)
May 04, 2020	26.92	27.17	26.86	27.11	4,251,674	+0.02(+0.09%)