US Preferred Stock Ishares ETF (NQ: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	26.07	26.14	26.04	26.14	3,201,422	+0.10(+0.39%)
Aug 30, 2017	26.02	26.05	26.01	26.04	2,016,516	+0.03(+0.12%)
Aug 29, 2017	25.95	26.04	25.95	26.01	3,095,950	-0.02(-0.09%)
Aug 28, 2017	26.02	26.04	26.00	26.03	2,328,244	+0.03(+0.12%)
Aug 25, 2017	26.00	26.01	25.97	26.00	2,274,678	+0.00(+0.01%)
Aug 24, 2017	25.98	26.00	25.96	26.00	1,654,283	+0.03(+0.13%)
Aug 23, 2017	25.95	26.00	25.94	25.96	1,900,349	+0.01(+0.03%)
Aug 22, 2017	25.96	26.00	25.94	25.96	10,080,711	+0.03(+0.10%)
Aug 21, 2017	25.98	25.99	25.93	25.93	2,752,698	-0.02(-0.08%)
Aug 18, 2017	25.94	26.00	25.91	25.95	2,660,767	+0.01(+0.05%)
Aug 17, 2017	26.04	26.05	25.94	25.94	3,008,814	-0.11(-0.44%)
Aug 16, 2017	26.00	26.06	26.00	26.05	2,722,603	+0.02(+0.08%)
Aug 15, 2017	26.00	26.04	25.98	26.03	2,695,995	+0.04(+0.15%)
Aug 14, 2017	25.93	26.02	25.93	25.99	2,812,225	+0.13(+0.52%)
Aug 11, 2017	25.92	25.92	25.80	25.86	6,929,773	+0.01(+0.03%)
Aug 10, 2017	26.08	26.08	25.84	25.85	6,631,119	-0.23(-0.90%)
Aug 09, 2017	26.12	26.13	26.08	26.08	3,127,608	-0.04(-0.15%)
Aug 08, 2017	26.20	26.20	26.12	26.12	2,941,461	-0.08(-0.31%)
Aug 07, 2017	26.22	26.22	26.16	26.20	3,199,372	+0.03(+0.10%)
Aug 04, 2017	26.23	26.23	26.18	26.18	3,594,708	-0.03(-0.10%)
Aug 03, 2017	26.22	26.23	26.20	26.20	4,092,551	+0.00(+0.00%)