US Preferred Stock Ishares ETF (NY: PFF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	25.41	25.47	25.40	25.47	3,295,455	+0.06(+0.23%)
May 27, 2016	25.39	25.41	25.41	25.41	2,439,691	+0.03(+0.10%)
May 26, 2016	25.38	25.40	25.34	25.39	2,839,996	+0.01(+0.03%)
May 25, 2016	25.37	25.39	25.34	25.38	2,962,417	+0.04(+0.15%)
May 24, 2016	25.35	25.37	25.31	25.34	4,235,441	+0.01(+0.05%)
May 23, 2016	25.23	25.34	25.23	25.33	4,265,653	+0.14(+0.54%)
May 20, 2016	25.22	25.26	25.15	25.19	2,546,556	+0.00(+0.00%)
May 19, 2016	25.19	25.31	25.09	25.19	4,024,106	-0.04(-0.15%)
May 18, 2016	25.33	25.37	25.21	25.23	5,532,021	-0.11(-0.43%)
May 17, 2016	25.30	25.35	25.30	25.34	3,780,411	+0.03(+0.13%)
May 16, 2016	25.24	25.31	25.22	25.31	4,691,356	+0.08(+0.31%)
May 13, 2016	25.19	25.23	25.18	25.23	2,734,938	+0.05(+0.20%)
May 12, 2016	25.22	25.24	25.18	25.18	3,110,363	-0.03(-0.13%)
May 11, 2016	25.20	25.22	25.19	25.21	2,370,037	+0.01(+0.05%)
May 10, 2016	25.14	25.20	25.13	25.20	2,662,663	+0.06(+0.23%)
May 09, 2016	25.09	25.14	25.09	25.14	2,852,447	+0.07(+0.28%)
May 06, 2016	25.03	25.11	25.02	25.07	3,711,017	+0.06(+0.26%)
May 05, 2016	25.09	25.11	25.01	25.01	3,146,917	-0.06(-0.23%)
May 04, 2016	25.04	25.08	25.03	25.06	3,443,545	+0.03(+0.10%)
May 03, 2016	25.06	25.09	25.01	25.04	3,810,802	-0.07(-0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.