iShares Preferred and Income Securities ETF (PFF)

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

Date Range:

2025-01-21 - 2025-04-21

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2025	29.39	29.44	29.21	29.29	4,044,669	29.29
4/17/2025	29.36	29.58	29.36	29.53	3,114,847	29.53
4/16/2025	29.20	29.52	29.18	29.31	3,273,372	29.31
4/15/2025	29.34	29.54	29.30	29.30	6,862,512	29.30
4/14/2025	29.31	29.45	29.26	29.37	4,736,390	29.37
4/11/2025	29.18	29.18	28.75	29.10	4,986,381	29.10
4/10/2025	29.70	29.72	29.11	29.23	5,780,552	29.23
4/09/2025	28.83	29.91	28.72	29.84	14,371,909	29.84
4/08/2025	29.42	29.51	28.93	29.00	9,435,690	29.00
4/07/2025	28.85	29.49	28.70	29.09	11,866,227	29.09
4/04/2025	29.80	29.80	29.22	29.58	14,120,720	29.58
4/03/2025	30.17	30.23	29.91	29.99	12,974,765	29.99
4/02/2025	30.44	30.61	30.39	30.60	3,070,776	30.60
4/01/2025	30.61	30.62	30.42	30.51	4,296,910	30.51
3/31/2025	30.73	30.84	30.69	30.73	4,393,240	30.73
3/28/2025	31.06	31.08	30.80	30.85	2,376,912	30.85
3/27/2025	31.05	31.09	30.93	31.02	3,021,002	31.02
3/26/2025	31.29	31.35	31.07	31.10	2,437,806	31.10
3/25/2025	31.38	31.43	31.30	31.32	2,000,149	31.32
3/24/2025	31.38	31.45	31.30	31.37	2,902,411	31.37
3/21/2025	31.28	31.40	31.21	31.31	1,586,582	31.31
3/20/2025	31.38	31.41	31.27	31.32	1,696,399	31.32
3/19/2025	31.16	31.37	31.16	31.36	2,571,693	31.36
3/18/2025	31.21	31.24	31.11	31.20	1,769,183	31.20
3/17/2025	31.13	31.32	31.13	31.25	2,183,789	31.25
3/14/2025	30.96	31.18	30.96	31.12	2,777,582	31.12
3/13/2025	31.06	31.06	30.85	30.92	3,372,359	30.92
3/12/2025	31.00	31.03	30.79	31.00	3,348,279	31.00
3/11/2025	30.83	30.93	30.75	30.86	4,001,480	30.86
3/10/2025	31.00	31.03	30.82	30.86	4,294,149	30.86
3/07/2025	31.28	31.29	31.02	31.07	4,136,886	31.07
3/06/2025	31.21	31.31	31.18	31.22	3,647,078	31.22
3/05/2025	31.34	31.41	31.25	31.34	3,143,658	31.34
3/04/2025	31.47	31.50	31.24	31.32	4,975,752	31.32
3/03/2025	31.68	31.72	31.48	31.54	3,211,969	31.54
2/28/2025	31.78	31.86	31.70	31.85	2,723,763	31.68
2/27/2025	31.83	31.86	31.71	31.73	2,453,966	31.56
2/26/2025	31.88	31.99	31.77	31.83	3,143,898	31.66
2/25/2025	31.80	31.87	31.72	31.84	3,368,307	31.66
2/24/2025	31.64	31.73	31.59	31.69	2,740,062	31.52
2/21/2025	31.65	31.75	31.60	31.63	2,534,323	31.46
2/20/2025	31.79	31.85	31.54	31.65	3,698,344	31.48
2/19/2025	31.70	31.80	31.61	31.71	3,454,004	31.54
2/18/2025	31.74	31.82	31.69	31.74	2,501,804	31.57
2/14/2025	31.79	31.86	31.77	31.80	2,691,621	31.63
2/13/2025	31.60	31.74	31.60	31.70	2,955,333	31.53
2/12/2025	31.37	31.52	31.29	31.51	3,481,083	31.34
2/11/2025	31.51	31.64	31.51	31.61	2,418,520	31.44
2/10/2025	31.59	31.69	31.58	31.64	2,641,819	31.47
2/07/2025	31.64	31.68	31.52	31.55	2,523,720	31.38
2/06/2025	31.85	31.86	31.66	31.71	3,927,692	31.54
2/05/2025	31.66	31.80	31.63	31.80	3,977,427	31.63
2/04/2025	31.40	31.59	31.40	31.55	3,279,332	31.38
2/03/2025	31.48	31.61	31.42	31.45	4,571,391	31.27
1/31/2025	32.09	32.18	31.80	31.81	5,325,792	31.46
1/30/2025	32.07	32.11	32.01	32.10	3,544,823	31.75
1/29/2025	32.09	32.15	31.82	31.91	3,341,586	31.56
1/28/2025	32.23	32.28	32.02	32.04	4,360,557	31.69
1/27/2025	31.98	32.27	31.97	32.26	4,942,912	31.91
1/24/2025	31.98	32.13	31.96	32.08	2,841,611	31.73
1/23/2025	31.83	32.02	31.80	31.99	3,284,398	31.64
1/22/2025	32.10	32.13	31.92	31.99	3,823,707	31.64