iShares Preferred and Income Securities ETF (NQ:PFF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	30.66	30.74	30.60	30.68	4,118,161	+0.08(+0.26%)
Jun 27, 2025	30.69	30.76	30.57	30.60	2,423,906	-0.07(-0.23%)
Jun 26, 2025	30.50	30.68	30.48	30.67	2,429,813	+0.19(+0.62%)
Jun 25, 2025	30.57	30.58	30.41	30.48	2,883,350	-0.09(-0.29%)
Jun 24, 2025	30.41	30.59	30.39	30.57	2,552,392	+0.21(+0.69%)
Jun 23, 2025	30.36	30.40	30.21	30.36	2,046,941	+0.05(+0.18%)
Jun 20, 2025	30.26	30.41	30.26	30.30	2,899,478	+0.04(+0.15%)
Jun 18, 2025	30.19	30.30	30.19	30.26	2,166,896	+0.09(+0.28%)
Jun 17, 2025	30.24	30.27	30.12	30.18	3,085,291	-0.04(-0.15%)
Jun 16, 2025	30.19	30.33	30.18	30.22	3,394,572	+0.06(+0.20%)
Jun 13, 2025	30.25	30.28	30.07	30.16	2,820,993	-0.18(-0.59%)
Jun 12, 2025	30.43	30.46	30.31	30.34	3,463,163	-0.07(-0.23%)
Jun 11, 2025	30.52	30.57	30.40	30.41	2,468,029	-0.02(-0.07%)
Jun 10, 2025	30.37	30.46	30.36	30.43	1,586,231	+0.08(+0.26%)
Jun 09, 2025	30.25	30.43	30.25	30.35	2,236,055	+0.08(+0.26%)
Jun 06, 2025	30.34	30.34	30.23	30.27	2,714,483	-0.04(-0.13%)
Jun 05, 2025	30.39	30.40	30.27	30.31	3,195,671	+0.04(+0.13%)
Jun 04, 2025	30.22	30.34	30.21	30.27	2,990,527	+0.10(+0.33%)
Jun 03, 2025	30.06	30.21	30.05	30.17	3,510,349	+0.13(+0.43%)
Jun 02, 2025	30.06	30.07	29.86	30.04	4,104,578	-0.02(-0.05%)
May 30, 2025	30.04	30.09	29.92	30.05	2,521,631	+0.03(+0.10%)
May 29, 2025	30.04	30.11	29.98	30.03	2,913,555	+0.05(+0.17%)
May 28, 2025	30.13	30.17	29.94	29.98	3,123,790	-0.19(-0.63%)
May 27, 2025	30.16	30.18	29.98	30.16	4,036,808	+0.26(+0.86%)
May 23, 2025	29.80	29.93	29.71	29.91	2,772,248	+0.03(+0.10%)
May 22, 2025	29.78	29.96	29.69	29.88	4,937,432	+0.05(+0.17%)
May 21, 2025	30.19	30.23	29.83	29.83	4,205,998	-0.47(-1.54%)
May 20, 2025	30.33	30.47	30.27	30.29	2,383,976	-0.10(-0.33%)
May 19, 2025	30.20	30.39	30.15	30.39	2,621,729	+0.02(+0.07%)
May 16, 2025	30.34	30.38	30.20	30.37	1,905,447	+0.08(+0.26%)
May 15, 2025	30.08	30.32	30.08	30.29	2,910,130	+0.18(+0.59%)
May 14, 2025	30.23	30.28	30.09	30.11	2,609,805	-0.13(-0.44%)
May 13, 2025	30.18	30.27	30.15	30.25	2,695,395	+0.09(+0.31%)
May 12, 2025	30.29	30.30	30.12	30.15	3,212,030	+0.16(+0.53%)
May 09, 2025	30.00	30.07	29.93	30.00	3,549,635	+0.04(+0.13%)
May 08, 2025	30.01	30.16	29.94	29.96	4,423,799	-0.01(-0.03%)
May 07, 2025	30.06	30.06	29.92	29.97	2,996,016	+0.06(+0.20%)
May 06, 2025	29.79	29.96	29.75	29.91	3,296,063	+0.07(+0.23%)
May 05, 2025	29.91	30.00	29.81	29.84	2,471,272	-0.13(-0.43%)
May 02, 2025	29.83	30.06	29.83	29.97	4,433,991	+0.20(+0.67%)