US Preferred Stock Ishares ETF (NQ: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	29.59	29.67	29.27	29.40	4,062,383	-0.11(-0.36%)
Aug 30, 2022	29.70	29.78	29.46	29.51	4,514,140	-0.14(-0.48%)
Aug 29, 2022	29.58	29.78	29.54	29.65	3,562,779	-0.09(-0.30%)
Aug 26, 2022	30.06	30.17	29.74	29.74	3,612,246	-0.32(-1.06%)
Aug 25, 2022	29.84	30.15	29.74	30.06	4,305,140	+0.37(+1.25%)
Aug 24, 2022	29.58	29.93	29.49	29.69	5,529,492	+0.10(+0.33%)
Aug 23, 2022	30.01	30.15	29.25	29.59	9,210,063	-0.45(-1.50%)
Aug 22, 2022	30.22	30.23	29.95	30.04	6,314,465	-0.34(-1.13%)
Aug 19, 2022	30.51	30.51	30.32	30.38	3,258,722	-0.30(-0.98%)
Aug 18, 2022	30.57	30.70	30.52	30.69	4,126,289	+0.10(+0.32%)
Aug 17, 2022	30.91	30.92	30.54	30.59	6,494,091	-0.48(-1.54%)
Aug 16, 2022	31.07	31.09	30.93	31.07	4,738,502	-0.05(-0.17%)
Aug 15, 2022	30.95	31.14	30.95	31.12	3,013,171	+0.09(+0.28%)
Aug 12, 2022	30.93	31.05	30.82	31.03	3,929,102	+0.14(+0.46%)
Aug 11, 2022	31.06	31.07	30.83	30.89	6,154,676	-0.06(-0.20%)
Aug 10, 2022	30.88	31.01	30.85	30.95	4,022,163	+0.30(+0.98%)
Aug 09, 2022	30.92	30.95	30.54	30.65	4,544,595	-0.33(-1.05%)
Aug 08, 2022	30.99	31.07	30.87	30.98	3,586,310	+0.08(+0.26%)
Aug 05, 2022	31.07	31.08	30.83	30.90	3,605,440	-0.33(-1.05%)
Aug 04, 2022	31.22	31.27	31.06	31.22	4,071,220	+0.00(+0.00%)
Aug 03, 2022	30.97	31.22	30.95	31.22	4,542,953	+0.29(+0.94%)
Aug 02, 2022	30.57	31.03	30.49	30.93	6,175,820	+0.25(+0.81%)
Aug 01, 2022	30.58	30.70	30.47	30.69	3,842,332	+0.12(+0.39%)
Jul 29, 2022	30.23	30.58	30.21	30.57	4,937,916	+0.37(+1.22%)
Jul 28, 2022	30.04	30.20	29.93	30.20	3,116,666	+0.17(+0.56%)
Jul 27, 2022	29.85	30.03	29.76	30.03	3,344,425	+0.24(+0.80%)
Jul 26, 2022	29.78	29.86	29.75	29.79	2,605,298	-0.05(-0.18%)
Jul 25, 2022	29.79	29.85	29.74	29.85	2,315,854	+0.00(+0.00%)
Jul 22, 2022	29.75	29.92	29.73	29.85	2,951,486	+0.17(+0.56%)
Jul 21, 2022	29.50	29.71	29.50	29.68	2,290,342	+0.11(+0.36%)
Jul 20, 2022	29.47	29.62	29.42	29.57	4,150,604	+0.16(+0.54%)
Jul 19, 2022	29.27	29.47	29.27	29.42	2,451,060	+0.19(+0.66%)
Jul 18, 2022	29.37	29.41	29.20	29.22	2,329,757	-0.05(-0.18%)
Jul 15, 2022	29.11	29.32	29.11	29.27	3,847,980	+0.25(+0.85%)
Jul 14, 2022	28.96	29.07	28.85	29.03	3,227,089	-0.14(-0.48%)
Jul 13, 2022	28.85	29.18	28.85	29.17	2,641,364	+0.03(+0.09%)
Jul 12, 2022	29.20	29.36	29.13	29.14	3,048,605	-0.04(-0.12%)
Jul 11, 2022	29.20	29.26	29.13	29.18	2,084,821	-0.10(-0.33%)
Jul 08, 2022	29.15	29.27	29.06	29.27	3,731,331	+0.11(+0.36%)
Jul 07, 2022	28.84	29.20	28.84	29.17	3,024,126	+0.40(+1.37%)
Jul 06, 2022	29.05	29.10	28.77	28.77	4,202,098	-0.18(-0.61%)
Jul 05, 2022	28.99	29.02	28.77	28.95	3,131,089	-0.08(-0.27%)
Jul 01, 2022	28.73	29.05	28.73	29.03	3,100,963	+0.24(+0.83%)
Jun 30, 2022	28.72	28.88	28.64	28.79	3,335,290	-0.03(-0.09%)
Jun 29, 2022	28.80	28.83	28.68	28.81	2,511,735	+0.07(+0.24%)
Jun 28, 2022	28.91	29.01	28.74	28.74	3,091,052	-0.14(-0.48%)
Jun 27, 2022	28.95	28.99	28.79	28.88	3,554,909	+0.00(+0.00%)
Jun 24, 2022	28.63	28.88	28.63	28.88	2,610,549	+0.31(+1.07%)
Jun 23, 2022	28.46	28.67	28.45	28.58	3,254,965	+0.13(+0.46%)
Jun 22, 2022	28.29	28.51	28.29	28.45	3,007,318	+0.06(+0.22%)
Jun 21, 2022	28.21	28.46	28.18	28.39	4,238,737	+0.32(+1.15%)
Jun 17, 2022	28.11	28.25	28.02	28.06	3,701,873	+0.03(+0.09%)
Jun 16, 2022	28.18	28.37	27.98	28.04	7,847,065	-0.70(-2.44%)
Jun 15, 2022	28.23	28.81	28.21	28.74	7,915,130	+0.62(+2.21%)
Jun 14, 2022	28.30	28.44	27.95	28.11	6,684,375	-0.09(-0.31%)
Jun 13, 2022	28.76	28.76	28.17	28.20	7,368,995	-0.95(-3.27%)
Jun 10, 2022	29.53	29.53	29.09	29.16	7,116,246	-0.53(-1.80%)
Jun 09, 2022	30.02	30.13	29.69	29.69	4,920,896	-0.42(-1.40%)
Jun 08, 2022	30.22	30.32	30.11	30.11	3,571,871	-0.22(-0.72%)
Jun 07, 2022	30.10	30.35	30.05	30.33	4,134,838	+0.18(+0.58%)
Jun 06, 2022	30.38	30.38	30.08	30.15	3,348,740	-0.07(-0.23%)
Jun 03, 2022	30.11	30.22	30.03	30.22	3,307,298	-0.11(-0.35%)
Jun 02, 2022	30.15	30.33	30.06	30.33	3,682,824	+0.15(+0.49%)