iShares Preferred and Income Securities ETF (PFF)

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

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	30.17	30.17	29.91	29.94	3,553,197	29.94
4/30/2025	30.18	30.25	30.03	30.18	4,147,661	30.18
4/29/2025	30.25	30.39	30.23	30.34	2,321,573	30.34
4/28/2025	30.22	30.34	30.16	30.30	1,781,693	30.30
4/25/2025	30.22	30.26	30.05	30.23	3,894,967	30.23
4/24/2025	29.95	30.19	29.91	30.19	3,316,985	30.19
4/23/2025	30.00	30.13	29.82	29.91	4,429,673	29.91
4/22/2025	29.48	29.68	29.44	29.62	3,325,870	29.62
4/21/2025	29.39	29.44	29.21	29.29	4,046,160	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	30.56
3/28/2025	31.06	31.08	30.80	30.85	2,376,912	30.68
3/27/2025	31.05	31.09	30.93	31.02	3,021,002	30.85
3/26/2025	31.29	31.35	31.07	31.10	2,437,827	30.93
3/25/2025	31.38	31.43	31.30	31.32	2,000,149	31.14
3/24/2025	31.38	31.45	31.30	31.37	2,902,411	31.19
3/21/2025	31.28	31.40	31.21	31.31	1,586,582	31.13
3/20/2025	31.38	31.41	31.27	31.32	1,696,399	31.14
3/19/2025	31.16	31.37	31.16	31.36	2,571,693	31.18
3/18/2025	31.21	31.24	31.11	31.20	1,769,183	31.03
3/17/2025	31.13	31.32	31.13	31.25	2,183,789	31.08
3/14/2025	30.96	31.18	30.96	31.12	2,777,582	30.95
3/13/2025	31.06	31.06	30.85	30.92	3,372,359	30.75
3/12/2025	31.00	31.03	30.79	31.00	3,348,279	30.83
3/11/2025	30.83	30.93	30.75	30.86	4,001,480	30.69
3/10/2025	31.00	31.03	30.82	30.86	4,294,149	30.69
3/07/2025	31.28	31.29	31.02	31.07	4,136,886	30.90
3/06/2025	31.21	31.31	31.18	31.22	3,647,078	31.05
3/05/2025	31.34	31.41	31.25	31.34	3,143,658	31.16
3/04/2025	31.47	31.50	31.24	31.32	4,975,752	31.14
3/03/2025	31.68	31.72	31.48	31.54	3,211,969	31.36
2/28/2025	31.78	31.86	31.70	31.85	2,723,763	31.50
2/27/2025	31.83	31.86	31.71	31.73	2,453,966	31.38
2/26/2025	31.88	31.99	31.77	31.83	3,143,898	31.48
2/25/2025	31.80	31.87	31.72	31.84	3,368,307	31.48
2/24/2025	31.64	31.73	31.59	31.69	2,740,062	31.34
2/21/2025	31.65	31.75	31.60	31.63	2,534,323	31.28
2/20/2025	31.79	31.85	31.54	31.65	3,698,344	31.30
2/19/2025	31.70	31.80	31.61	31.71	3,454,004	31.37
2/18/2025	31.74	31.82	31.69	31.74	2,501,804	31.39
2/14/2025	31.79	31.86	31.77	31.80	2,691,621	31.45
2/13/2025	31.60	31.74	31.60	31.70	2,955,333	31.35
2/12/2025	31.37	31.52	31.29	31.51	3,481,083	31.16
2/11/2025	31.51	31.64	31.51	31.61	2,418,520	31.26
2/10/2025	31.59	31.69	31.58	31.64	2,641,819	31.29
2/07/2025	31.64	31.68	31.52	31.55	2,523,720	31.20
2/06/2025	31.85	31.86	31.66	31.71	3,927,692	31.36
2/05/2025	31.66	31.80	31.63	31.80	3,977,427	31.45
2/04/2025	31.40	31.59	31.40	31.55	3,279,332	31.20
2/03/2025	31.48	31.61	31.42	31.45	4,571,391	31.10