US Preferred Stock Ishares ETF (NY: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	39.44	39.53	39.34	39.50	5,353,730	+0.17(+0.43%)
Sep 29, 2016	39.80	39.81	39.31	39.33	4,075,764	-0.46(-1.16%)
Sep 28, 2016	39.74	39.79	39.65	39.79	2,241,347	+0.10(+0.25%)
Sep 27, 2016	39.67	39.75	39.58	39.69	3,041,415	+0.06(+0.15%)
Sep 26, 2016	39.79	39.79	39.63	39.63	2,592,861	-0.20(-0.50%)
Sep 23, 2016	39.85	39.86	39.75	39.83	2,239,416	+0.02(+0.05%)
Sep 22, 2016	39.73	39.83	39.70	39.81	3,295,460	+0.21(+0.53%)
Sep 21, 2016	39.38	39.63	39.37	39.60	3,231,983	+0.18(+0.46%)
Sep 20, 2016	39.42	39.44	39.34	39.42	3,424,841	+0.07(+0.18%)
Sep 19, 2016	39.38	39.46	39.35	39.35	1,832,231	+0.00(+0.00%)
Sep 16, 2016	39.45	39.48	39.22	39.35	1,988,395	-0.09(-0.23%)
Sep 15, 2016	39.44	39.52	39.37	39.44	2,144,863	+0.03(+0.08%)
Sep 14, 2016	39.40	39.48	39.32	39.41	2,712,179	+0.07(+0.18%)
Sep 13, 2016	39.66	39.66	39.33	39.34	4,207,851	-0.32(-0.81%)
Sep 12, 2016	39.49	39.68	39.46	39.66	3,660,520	+0.13(+0.33%)
Sep 09, 2016	40.00	40.00	39.50	39.53	4,879,868	-0.48(-1.20%)
Sep 08, 2016	39.99	40.06	39.99	40.01	3,033,065	+0.03(+0.08%)
Sep 07, 2016	40.02	40.07	39.97	39.98	2,333,135	-0.03(-0.07%)
Sep 06, 2016	40.01	40.03	39.96	40.01	2,676,042	+0.05(+0.13%)
Sep 02, 2016	39.95	39.96	39.96	39.96	2,263,200	+0.11(+0.28%)
Sep 01, 2016	39.99	39.99	39.85	39.85	2,993,945	-0.25(-0.62%)
Aug 31, 2016	40.15	40.17	40.10	40.10	2,742,565	-0.04(-0.10%)
Aug 30, 2016	40.19	40.20	40.09	40.14	2,545,845	-0.02(-0.05%)
Aug 29, 2016	40.12	40.16	40.09	40.16	1,845,596	+0.06(+0.15%)
Aug 26, 2016	40.09	40.11	40.04	40.10	2,057,723	+0.05(+0.12%)
Aug 25, 2016	40.07	40.07	40.03	40.05	1,882,209	+0.01(+0.02%)
Aug 24, 2016	40.11	40.15	40.02	40.04	2,123,185	-0.06(-0.15%)
Aug 23, 2016	40.08	40.11	40.06	40.10	1,810,167	+0.05(+0.12%)
Aug 22, 2016	40.00	40.05	39.97	40.05	3,218,394	+0.06(+0.15%)
Aug 19, 2016	40.11	40.11	39.99	39.99	3,035,944	-0.07(-0.17%)
Aug 18, 2016	40.10	40.13	40.06	40.06	2,739,191	+0.02(+0.05%)
Aug 17, 2016	40.00	40.07	39.98	40.04	2,906,817	+0.06(+0.15%)
Aug 16, 2016	40.05	40.07	39.95	39.98	2,239,836	-0.06(-0.15%)
Aug 15, 2016	40.11	40.15	40.04	40.04	2,704,518	-0.10(-0.25%)
Aug 12, 2016	40.19	40.19	40.09	40.14	2,630,525	-0.05(-0.12%)
Aug 11, 2016	40.28	40.30	40.15	40.19	2,750,380	-0.03(-0.07%)
Aug 10, 2016	40.31	40.34	40.21	40.22	2,794,654	-0.06(-0.15%)
Aug 09, 2016	40.25	40.30	40.23	40.28	4,726,054	+0.06(+0.15%)
Aug 08, 2016	40.13	40.24	40.10	40.22	2,653,857	+0.09(+0.22%)
Aug 05, 2016	40.10	40.13	40.04	40.13	3,387,621	+0.05(+0.12%)
Aug 04, 2016	40.04	40.08	40.00	40.08	3,479,866	+0.12(+0.30%)
Aug 03, 2016	39.99	40.00	39.93	39.96	2,864,765	-0.01(-0.03%)
Aug 02, 2016	40.05	40.06	39.82	39.97	4,172,947	-0.28(-0.70%)
Aug 01, 2016	40.29	40.33	40.15	40.25	4,148,395	-0.02(-0.05%)
Jul 29, 2016	40.19	40.29	40.16	40.27	3,539,074	+0.10(+0.25%)
Jul 28, 2016	40.15	40.17	40.13	40.17	2,176,384	+0.01(+0.02%)
Jul 27, 2016	40.10	40.16	40.09	40.16	2,581,559	+0.06(+0.15%)
Jul 26, 2016	40.08	40.11	40.05	40.10	2,778,818	+0.04(+0.10%)
Jul 25, 2016	40.09	40.10	40.04	40.06	2,874,187	-0.01(-0.02%)
Jul 22, 2016	40.04	40.08	40.03	40.07	2,092,655	+0.08(+0.19%)
Jul 21, 2016	40.02	40.06	39.98	39.99	2,881,780	-0.01(-0.02%)
Jul 20, 2016	40.05	40.08	40.00	40.00	2,201,244	-0.06(-0.15%)
Jul 19, 2016	40.07	40.08	39.98	40.06	2,628,441	+0.01(+0.02%)
Jul 18, 2016	40.07	40.08	40.02	40.05	2,398,487	-0.02(-0.05%)
Jul 15, 2016	39.95	40.07	39.93	40.07	5,839,036	+0.11(+0.28%)
Jul 14, 2016	39.99	39.99	39.88	39.96	2,818,335	+0.01(+0.03%)
Jul 13, 2016	39.96	40.04	39.92	39.95	2,480,443	+0.02(+0.05%)
Jul 12, 2016	39.87	39.95	39.84	39.93	3,631,663	+0.14(+0.35%)
Jul 11, 2016	39.80	39.87	39.77	39.79	2,638,922	+0.08(+0.20%)
Jul 08, 2016	39.68	39.85	39.58	39.71	3,477,088	+0.13(+0.33%)
Jul 07, 2016	39.60	39.70	39.56	39.58	3,403,259	+0.04(+0.10%)
Jul 06, 2016	39.51	39.61	39.40	39.54	3,693,987	-0.11(-0.28%)
Jul 05, 2016	39.79	39.83	39.65	39.65	3,220,320	-0.16(-0.40%)