US Preferred Stock Ishares ETF (NQ: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	33.29	33.50	33.21	33.30	6,822,329	-0.03(-0.08%)
Aug 30, 2021	33.29	33.38	33.28	33.32	4,438,518	+0.03(+0.08%)
Aug 27, 2021	33.10	33.31	33.08	33.30	4,765,183	+0.24(+0.72%)
Aug 26, 2021	33.22	33.22	33.06	33.06	4,286,242	-0.15(-0.46%)
Aug 25, 2021	33.25	33.26	33.20	33.21	4,292,865	-0.02(-0.05%)
Aug 24, 2021	33.17	33.23	33.14	33.23	2,517,437	+0.06(+0.18%)
Aug 23, 2021	33.15	33.19	33.12	33.17	3,215,586	+0.06(+0.18%)
Aug 20, 2021	33.04	33.16	33.02	33.11	3,696,345	+0.08(+0.23%)
Aug 19, 2021	33.03	33.05	32.92	33.03	4,706,045	-0.06(-0.18%)
Aug 18, 2021	33.14	33.14	33.04	33.09	6,327,562	-0.03(-0.10%)
Aug 17, 2021	33.24	33.27	33.11	33.13	3,871,278	-0.14(-0.43%)
Aug 16, 2021	33.26	33.29	33.23	33.27	3,187,991	-0.02(-0.05%)
Aug 13, 2021	33.26	33.32	33.24	33.29	4,860,759	+0.07(+0.20%)
Aug 12, 2021	33.09	33.23	33.08	33.22	5,899,833	+0.12(+0.36%)
Aug 11, 2021	33.07	33.16	33.05	33.10	5,463,449	+0.09(+0.28%)
Aug 10, 2021	33.19	33.19	32.89	33.01	8,826,635	-0.14(-0.43%)
Aug 09, 2021	33.34	33.35	33.15	33.15	5,964,106	-0.18(-0.53%)
Aug 06, 2021	33.32	33.37	33.31	33.33	7,284,104	-0.02(-0.05%)
Aug 05, 2021	33.30	33.35	33.24	33.35	5,847,527	+0.08(+0.23%)
Aug 04, 2021	33.24	33.27	33.21	33.27	4,078,769	+0.00(+0.00%)
Aug 03, 2021	33.23	33.27	33.17	33.27	5,394,687	+0.05(+0.15%)
Aug 02, 2021	33.24	33.28	33.21	33.22	5,426,160	+0.03(+0.10%)
Jul 30, 2021	33.05	33.18	33.04	33.18	4,945,139	+0.10(+0.31%)
Jul 29, 2021	32.97	33.08	32.96	33.08	4,205,713	+0.13(+0.38%)
Jul 28, 2021	32.94	32.97	32.85	32.96	3,948,269	+0.06(+0.18%)
Jul 27, 2021	32.96	32.96	32.78	32.90	4,201,834	-0.05(-0.15%)
Jul 26, 2021	32.98	32.98	32.94	32.95	2,310,881	-0.03(-0.10%)
Jul 23, 2021	32.91	33.00	32.87	32.98	3,916,237	+0.13(+0.41%)
Jul 22, 2021	32.91	32.92	32.84	32.85	3,087,695	-0.06(-0.18%)
Jul 21, 2021	32.91	32.93	32.85	32.91	4,277,583	+0.03(+0.10%)
Jul 20, 2021	32.75	32.92	32.70	32.87	3,676,066	+0.19(+0.57%)
Jul 19, 2021	32.76	32.81	32.66	32.69	6,986,567	-0.19(-0.59%)
Jul 16, 2021	32.98	32.99	32.88	32.88	3,668,930	-0.07(-0.20%)
Jul 15, 2021	32.97	32.99	32.92	32.95	2,629,659	-0.03(-0.08%)
Jul 14, 2021	32.97	33.01	32.93	32.97	4,045,421	+0.02(+0.05%)
Jul 13, 2021	33.13	33.13	32.90	32.96	12,578,973	-0.18(-0.53%)
Jul 12, 2021	33.12	33.14	33.10	33.13	1,954,727	+0.03(+0.10%)
Jul 09, 2021	33.06	33.14	33.02	33.10	1,787,937	+0.08(+0.26%)
Jul 08, 2021	33.07	33.09	33.01	33.02	3,153,920	-0.13(-0.38%)
Jul 07, 2021	33.13	33.15	33.05	33.14	3,674,613	+0.03(+0.10%)
Jul 06, 2021	33.11	33.12	33.02	33.11	3,942,719	+0.03(+0.08%)
Jul 02, 2021	33.03	33.08	33.02	33.08	3,559,806	+0.07(+0.20%)
Jul 01, 2021	33.04	33.06	32.97	33.02	3,234,350	+0.03(+0.10%)
Jun 30, 2021	32.86	33.00	32.84	32.98	4,639,303	+0.12(+0.37%)
Jun 29, 2021	32.86	32.93	32.83	32.86	3,057,111	+0.00(+0.00%)
Jun 28, 2021	32.89	32.90	32.75	32.86	4,382,761	+0.03(+0.10%)
Jun 25, 2021	32.86	32.87	32.79	32.83	3,712,988	-0.03(-0.08%)
Jun 24, 2021	32.86	32.90	32.80	32.85	2,516,948	+0.03(+0.08%)
Jun 23, 2021	32.84	32.88	32.81	32.83	2,120,494	+0.00(+0.00%)
Jun 22, 2021	32.71	32.83	32.69	32.83	3,334,416	+0.09(+0.28%)
Jun 21, 2021	32.65	32.74	32.64	32.74	1,986,170	+0.10(+0.31%)
Jun 18, 2021	32.66	32.70	32.60	32.64	3,524,832	-0.08(-0.23%)
Jun 17, 2021	32.62	32.76	32.59	32.71	4,939,778	+0.09(+0.28%)
Jun 16, 2021	32.70	32.74	32.58	32.62	3,099,214	-0.08(-0.23%)
Jun 15, 2021	32.74	32.74	32.66	32.69	2,122,333	-0.03(-0.08%)
Jun 14, 2021	32.68	32.74	32.67	32.72	4,888,778	+0.03(+0.10%)
Jun 11, 2021	32.64	32.70	32.63	32.69	2,323,088	+0.05(+0.15%)
Jun 10, 2021	32.59	32.66	32.58	32.64	2,824,485	+0.08(+0.23%)
Jun 09, 2021	32.53	32.63	32.50	32.56	3,268,320	+0.06(+0.18%)
Jun 08, 2021	32.59	32.59	32.49	32.50	3,409,177	-0.02(-0.05%)
Jun 07, 2021	32.60	32.60	32.51	32.52	2,591,274	-0.05(-0.15%)
Jun 04, 2021	32.58	32.60	32.52	32.57	3,223,787	+0.04(+0.13%)
Jun 03, 2021	32.51	32.55	32.45	32.53	3,062,358	-0.02(-0.05%)
Jun 02, 2021	32.51	32.57	32.46	32.54	6,429,514	+0.04(+0.13%)