US Preferred Stock Ishares ETF (NY: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	23.95	24.04	23.95	23.98	3,837,791	+0.08(+0.34%)
Sep 29, 2015	24.00	24.02	23.89	23.90	3,441,876	-0.10(-0.41%)
Sep 28, 2015	24.15	24.22	23.96	24.00	3,503,124	-0.17(-0.69%)
Sep 25, 2015	24.16	24.18	24.12	24.16	4,248,185	+0.01(+0.03%)
Sep 24, 2015	24.11	24.16	24.09	24.16	3,604,699	+0.06(+0.23%)
Sep 23, 2015	24.12	24.13	24.10	24.10	1,330,886	+0.00(+0.00%)
Sep 22, 2015	24.11	24.13	24.08	24.10	1,831,152	-0.04(-0.15%)
Sep 21, 2015	24.16	24.19	24.13	24.14	2,720,351	+0.00(+0.00%)
Sep 18, 2015	24.15	24.18	24.11	24.14	4,288,426	-0.06(-0.23%)
Sep 17, 2015	24.15	24.26	24.10	24.19	3,302,654	+0.04(+0.18%)
Sep 16, 2015	24.09	24.16	24.08	24.15	1,776,500	+0.07(+0.28%)
Sep 15, 2015	24.11	24.12	24.08	24.08	1,448,270	-0.03(-0.13%)
Sep 14, 2015	24.12	24.13	24.09	24.11	1,265,023	-0.02(-0.08%)
Sep 11, 2015	24.12	24.13	24.09	24.13	1,399,947	+0.02(+0.08%)
Sep 10, 2015	24.13	24.14	24.11	24.11	1,760,544	-0.03(-0.13%)
Sep 09, 2015	24.21	24.21	24.13	24.14	2,311,543	-0.04(-0.18%)
Sep 08, 2015	24.17	24.19	24.14	24.19	2,831,639	+0.05(+0.21%)
Sep 04, 2015	24.10	24.14	24.14	24.14	2,187,336	-0.01(-0.05%)
Sep 03, 2015	24.13	24.17	24.11	24.15	2,051,651	+0.03(+0.13%)
Sep 02, 2015	24.11	24.13	24.05	24.12	2,634,141	+0.06(+0.26%)
Sep 01, 2015	24.05	24.14	24.05	24.06	3,850,696	-0.09(-0.35%)
Aug 31, 2015	24.19	24.22	24.13	24.14	2,914,480	-0.04(-0.15%)
Aug 28, 2015	24.11	24.19	24.10	24.18	3,099,043	+0.06(+0.26%)
Aug 27, 2015	24.01	24.12	23.99	24.12	5,860,281	+0.17(+0.70%)
Aug 26, 2015	23.92	23.96	23.84	23.95	4,632,616	+0.14(+0.60%)
Aug 25, 2015	23.95	23.97	23.81	23.81	9,633,780	+0.15(+0.63%)
Aug 24, 2015	23.82	23.92	19.99	23.66	16,252,597	-0.46(-1.92%)
Aug 21, 2015	24.24	24.25	24.12	24.12	4,086,923	-0.12(-0.51%)
Aug 20, 2015	24.29	24.30	24.25	24.25	2,676,188	-0.04(-0.18%)
Aug 19, 2015	24.34	24.35	24.29	24.29	3,076,291	-0.06(-0.23%)
Aug 18, 2015	24.38	24.39	24.34	24.35	1,859,391	-0.04(-0.15%)
Aug 17, 2015	24.37	24.39	24.36	24.38	2,307,910	+0.01(+0.03%)
Aug 14, 2015	24.38	24.38	24.34	24.38	1,422,214	+0.01(+0.03%)
Aug 13, 2015	24.37	24.39	24.35	24.37	2,035,582	-0.02(-0.08%)
Aug 12, 2015	24.38	24.39	24.33	24.39	3,199,299	+0.00(+0.00%)
Aug 11, 2015	24.37	24.39	24.35	24.39	2,823,221	+0.00(+0.00%)
Aug 10, 2015	24.33	24.39	24.29	24.39	4,320,767	+0.09(+0.36%)
Aug 07, 2015	24.32	24.35	24.29	24.30	2,044,180	-0.02(-0.08%)
Aug 06, 2015	24.33	24.34	24.29	24.32	3,606,555	-0.01(-0.05%)
Aug 05, 2015	24.32	24.38	24.30	24.33	2,110,398	+0.02(+0.08%)
Aug 04, 2015	24.35	24.37	24.29	24.32	2,222,299	-0.02(-0.09%)
Aug 03, 2015	24.33	24.35	24.31	24.34	3,179,069	+0.01(+0.05%)
Jul 31, 2015	24.30	24.33	24.29	24.33	2,495,551	+0.05(+0.20%)
Jul 30, 2015	24.26	24.28	24.25	24.28	2,628,203	+0.03(+0.13%)
Jul 29, 2015	24.26	24.28	24.20	24.25	3,007,123	-0.02(-0.08%)
Jul 28, 2015	24.20	24.27	24.18	24.26	3,194,672	+0.08(+0.33%)
Jul 27, 2015	24.19	24.21	24.16	24.18	2,359,272	-0.02(-0.10%)
Jul 24, 2015	24.22	24.22	24.17	24.21	1,655,275	-0.02(-0.08%)
Jul 23, 2015	24.25	24.26	24.20	24.23	2,699,790	-0.02(-0.08%)
Jul 22, 2015	24.33	24.33	24.24	24.25	2,156,887	-0.07(-0.28%)
Jul 21, 2015	24.33	24.33	24.27	24.31	2,089,824	-0.01(-0.05%)
Jul 20, 2015	24.33	24.34	24.31	24.33	2,312,268	+0.01(+0.05%)
Jul 17, 2015	24.31	24.33	24.25	24.31	4,455,647	-0.01(-0.03%)
Jul 16, 2015	24.25	24.32	24.23	24.32	5,588,370	+0.10(+0.43%)
Jul 15, 2015	24.18	24.23	24.16	24.21	3,086,968	+0.06(+0.23%)
Jul 14, 2015	24.15	24.16	24.12	24.16	1,736,240	+0.04(+0.15%)
Jul 13, 2015	24.07	24.16	24.07	24.12	5,131,916	+0.07(+0.31%)
Jul 10, 2015	24.01	24.07	24.01	24.05	2,019,627	+0.04(+0.18%)
Jul 09, 2015	24.02	24.04	24.00	24.00	2,383,897	+0.06(+0.26%)
Jul 08, 2015	24.01	24.04	23.93	23.94	5,560,863	-0.10(-0.41%)
Jul 07, 2015	24.06	24.07	23.99	24.04	3,305,770	+0.02(+0.08%)
Jul 06, 2015	24.06	24.09	24.02	24.02	2,271,474	-0.04(-0.18%)
Jul 02, 2015	24.07	24.07	24.07	24.07	1,823,033	+0.04(+0.16%)