US Preferred Stock Ishares ETF (NQ: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2020	27.29	27.36	26.98	27.09	7,330,683	-0.41(-1.51%)
Apr 30, 2020	27.51	27.57	27.36	27.51	4,965,478	+0.00(+0.00%)
Apr 29, 2020	27.22	27.52	27.21	27.51	5,880,628	+0.43(+1.58%)
Apr 28, 2020	27.23	27.24	27.07	27.08	5,577,478	+0.01(+0.03%)
Apr 27, 2020	27.10	27.10	26.97	27.07	4,692,342	+0.07(+0.26%)
Apr 24, 2020	26.82	27.00	26.68	27.00	5,880,665	+0.25(+0.92%)
Apr 23, 2020	26.68	26.81	26.57	26.75	4,099,406	+0.18(+0.69%)
Apr 22, 2020	26.69	26.70	26.47	26.57	5,504,775	+0.23(+0.87%)
Apr 21, 2020	26.37	26.55	26.22	26.34	6,559,264	-0.41(-1.54%)
Apr 20, 2020	26.59	26.81	26.57	26.75	4,102,757	-0.13(-0.47%)
Apr 17, 2020	26.85	26.93	26.76	26.88	6,380,273	+0.33(+1.23%)
Apr 16, 2020	26.55	26.72	26.37	26.55	5,307,877	-0.04(-0.15%)
Apr 15, 2020	26.43	26.65	26.30	26.59	7,102,243	-0.26(-0.98%)
Apr 14, 2020	27.05	27.06	26.70	26.86	6,168,626	+0.17(+0.65%)
Apr 13, 2020	26.82	26.84	26.12	26.68	8,761,103	-0.29(-1.06%)
Apr 09, 2020	26.39	27.21	26.36	26.97	20,603,112	+0.99(+3.82%)
Apr 08, 2020	25.40	26.25	25.29	25.97	10,757,400	+2.21(+9.32%)
Apr 07, 2020	25.28	25.37	23.76	23.76	9,116,881	-0.79(-3.23%)
Apr 06, 2020	24.29	24.79	24.21	24.55	7,979,841	+0.73(+3.07%)
Apr 03, 2020	24.06	24.16	23.54	23.82	7,120,363	-0.22(-0.92%)
Apr 02, 2020	24.14	24.35	23.50	24.04	13,739,166	+0.15(+0.63%)
Apr 01, 2020	24.37	24.45	23.56	23.89	14,538,108	-1.24(-4.95%)
Mar 31, 2020	25.03	25.29	24.91	25.14	7,583,331	+0.03(+0.13%)
Mar 30, 2020	24.87	25.18	24.50	25.11	6,310,186	+0.26(+1.05%)
Mar 27, 2020	24.77	25.17	24.33	24.85	8,787,805	-0.72(-2.81%)
Mar 26, 2020	24.08	25.57	24.08	25.56	12,625,877	+1.59(+6.62%)
Mar 25, 2020	22.83	24.94	22.61	23.98	15,712,872	+1.64(+7.35%)
Mar 24, 2020	22.11	22.75	21.91	22.34	12,712,609	+1.64(+7.94%)
Mar 23, 2020	21.71	22.00	19.59	20.69	21,188,492	-1.22(-5.55%)
Mar 20, 2020	22.14	23.25	21.71	21.91	13,906,468	+0.43(+1.98%)
Mar 19, 2020	19.43	22.00	18.83	21.48	21,971,266	+1.65(+8.32%)
Mar 18, 2020	22.52	23.05	18.83	19.83	26,205,868	-4.05(-16.96%)
Mar 17, 2020	23.82	24.24	23.54	23.88	13,259,349	-2.55(-9.65%)
Mar 16, 2020	22.10	26.43	22.10	26.43	14,898,370	+0.00(+0.00%)
Mar 13, 2020	25.74	26.43	24.58	26.43	13,825,784	+1.69(+6.83%)
Mar 12, 2020	26.05	26.24	24.67	24.74	27,855,342	-2.72(-9.92%)
Mar 11, 2020	27.68	27.74	27.24	27.47	12,303,268	-0.47(-1.67%)
Mar 10, 2020	28.23	28.23	27.58	27.93	12,595,675	+0.30(+1.09%)
Mar 09, 2020	27.48	28.00	27.04	27.63	18,069,378	-1.07(-3.74%)
Mar 06, 2020	28.64	28.93	28.56	28.71	18,442,992	-0.39(-1.33%)
Mar 05, 2020	29.26	29.37	29.08	29.09	10,981,183	-0.31(-1.05%)
Mar 04, 2020	29.16	29.45	29.10	29.40	11,009,024	+0.46(+1.58%)
Mar 03, 2020	29.07	29.47	28.86	28.94	19,799,318	-0.02(-0.08%)