iShares Preferred and Income Securities ETF (PFF)

Last Price30.54

Change+0.27 (0.89%)

NASDAQ · Last Trade: Mar 23rd, 10:31 AM EDT

Historical Prices For iShares Preferred and Income Securities ETF (PFF)

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	30.63	30.64	30.14	30.27	6,402,854	30.27
3/19/2026	30.56	30.74	30.51	30.71	6,132,962	30.71
3/18/2026	30.82	30.86	30.66	30.67	2,503,514	30.67
3/17/2026	30.78	30.93	30.78	30.90	2,442,889	30.90
3/16/2026	30.72	30.91	30.71	30.75	10,494,065	30.75
3/13/2026	30.89	30.99	30.67	30.67	7,101,269	30.67
3/12/2026	30.96	31.08	30.82	30.85	6,717,018	30.85
3/11/2026	31.16	31.23	31.01	31.04	5,159,035	31.04
3/10/2026	31.15	31.27	31.13	31.15	4,453,760	31.15
3/09/2026	31.00	31.19	30.88	31.17	5,036,804	31.17
3/06/2026	31.07	31.23	31.03	31.12	4,309,334	31.12
3/05/2026	31.38	31.42	31.23	31.29	3,873,878	31.29
3/04/2026	31.31	31.44	31.28	31.42	1,840,695	31.42
3/03/2026	31.31	31.34	31.03	31.28	4,094,943	31.28
3/02/2026	31.25	31.50	31.23	31.46	3,739,611	31.46
2/27/2026	31.53	31.56	31.34	31.41	4,566,184	31.41
2/26/2026	31.67	31.69	31.50	31.63	2,964,056	31.63
2/25/2026	31.66	31.71	31.61	31.71	1,829,463	31.71
2/24/2026	31.53	31.69	31.46	31.69	2,181,688	31.69
2/23/2026	31.64	31.68	31.47	31.50	3,302,829	31.50
2/20/2026	31.64	31.75	31.64	31.70	2,038,561	31.70
2/19/2026	31.78	31.79	31.61	31.71	2,402,731	31.71
2/18/2026	31.79	31.90	31.71	31.78	2,703,800	31.78
2/17/2026	31.64	31.84	31.62	31.83	9,469,098	31.83
2/13/2026	31.53	31.70	31.47	31.69	2,603,506	31.69
2/12/2026	31.62	31.68	31.42	31.48	3,747,870	31.48
2/11/2026	31.55	31.66	31.52	31.58	2,446,695	31.58
2/10/2026	31.59	31.61	31.52	31.52	2,393,684	31.52
2/09/2026	31.38	31.52	31.38	31.51	2,233,721	31.51
2/06/2026	31.25	31.48	31.25	31.47	3,111,167	31.47
2/05/2026	31.39	31.39	31.16	31.16	4,848,857	31.16
2/04/2026	31.38	31.44	31.27	31.44	3,538,493	31.44
2/03/2026	31.49	31.52	31.23	31.34	4,123,203	31.34
2/02/2026	31.52	31.58	31.44	31.46	3,794,747	31.46
1/30/2026	31.66	31.71	31.58	31.69	2,839,047	31.51
1/29/2026	31.81	31.85	31.63	31.69	4,628,161	31.51
1/28/2026	31.88	31.88	31.77	31.81	3,456,560	31.63
1/27/2026	31.88	31.93	31.82	31.84	2,972,073	31.66
1/26/2026	31.92	31.94	31.85	31.88	2,320,698	31.70
1/23/2026	31.95	31.96	31.86	31.91	2,256,254	31.73
1/22/2026	31.91	32.02	31.86	31.94	3,045,181	31.76
1/21/2026	31.66	31.86	31.63	31.85	3,864,659	31.67
1/20/2026	31.58	31.68	31.54	31.61	4,917,896	31.43
1/16/2026	31.82	31.87	31.73	31.78	2,827,152	31.60
1/15/2026	31.77	31.91	31.75	31.82	4,429,356	31.64
1/14/2026	31.61	31.76	31.58	31.74	2,931,494	31.56
1/13/2026	31.65	31.75	31.61	31.64	3,860,915	31.47
1/12/2026	31.49	31.62	31.48	31.62	2,884,140	31.44
1/09/2026	31.40	31.57	31.39	31.57	2,695,018	31.39
1/08/2026	31.35	31.49	31.34	31.38	4,102,309	31.20
1/07/2026	31.46	31.49	31.39	31.41	2,982,873	31.23
1/06/2026	31.31	31.46	31.30	31.45	3,497,145	31.27
1/05/2026	31.30	31.44	31.27	31.33	5,610,998	31.16
1/02/2026	31.01	31.27	31.00	31.27	3,938,028	31.10
12/31/2025	31.05	31.09	30.95	30.96	3,012,387	30.79
12/30/2025	31.03	31.09	31.02	31.06	2,941,230	30.89
12/29/2025	31.02	31.09	31.00	31.00	3,519,494	30.83
12/26/2025	31.10	31.13	31.04	31.06	2,253,679	30.89
12/24/2025	31.10	31.11	31.05	31.10	1,669,058	30.93
12/23/2025	31.05	31.14	31.04	31.05	3,328,818	30.88