iShares Preferred and Income Securities ETF (PFF)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	31.19	31.33	31.12	31.31	3,602,503	31.31
8/29/2025	31.62	31.63	31.44	31.46	3,010,549	31.46
8/28/2025	31.68	31.68	31.60	31.62	2,107,919	31.62
8/27/2025	31.58	31.64	31.55	31.63	2,346,363	31.63
8/26/2025	31.62	31.67	31.56	31.61	2,396,572	31.61
8/25/2025	31.68	31.73	31.59	31.61	2,953,451	31.61
8/22/2025	31.50	31.76	31.48	31.72	2,689,038	31.72
8/21/2025	31.41	31.49	31.38	31.49	2,476,166	31.49
8/20/2025	31.53	31.53	31.40	31.46	2,906,949	31.46
8/19/2025	31.49	31.57	31.46	31.50	3,043,198	31.50
8/18/2025	31.48	31.49	31.40	31.49	2,875,192	31.49
8/15/2025	31.44	31.45	31.36	31.40	2,478,540	31.40
8/14/2025	31.43	31.45	31.30	31.44	1,646,565	31.44
8/13/2025	31.38	31.50	31.36	31.49	3,295,616	31.49
8/12/2025	31.13	31.36	31.13	31.33	3,240,829	31.33
8/11/2025	31.22	31.22	31.11	31.14	1,618,524	31.14
8/08/2025	31.08	31.16	31.04	31.16	1,949,990	31.16
8/07/2025	31.16	31.23	31.03	31.04	2,387,335	31.04
8/06/2025	31.23	31.28	31.08	31.14	3,654,200	31.14
8/05/2025	31.23	31.29	31.11	31.21	3,702,711	31.21
8/04/2025	31.11	31.28	31.10	31.25	3,870,719	31.25
8/01/2025	31.02	31.06	30.91	31.04	3,457,629	31.04
7/31/2025	31.24	31.27	31.17	31.25	3,379,939	31.09
7/30/2025	31.21	31.29	31.10	31.17	4,340,472	31.01
7/29/2025	31.15	31.30	31.15	31.24	4,425,743	31.08
7/28/2025	31.15	31.19	31.10	31.13	2,784,177	30.97
7/25/2025	31.18	31.21	31.11	31.18	2,521,927	31.02
7/24/2025	31.09	31.17	31.08	31.13	2,848,866	30.97
7/23/2025	31.18	31.20	31.08	31.11	2,973,057	30.95
7/22/2025	31.15	31.20	31.12	31.15	3,642,378	30.99
7/21/2025	31.23	31.32	31.11	31.13	6,380,660	30.97
7/18/2025	31.25	31.28	31.14	31.17	3,861,852	31.01
7/17/2025	31.05	31.23	31.01	31.22	4,724,455	31.06
7/16/2025	31.06	31.10	30.80	31.05	3,868,654	30.89
7/15/2025	31.19	31.22	30.94	30.94	3,572,202	30.78
7/14/2025	31.19	31.20	31.02	31.12	4,163,847	30.96
7/11/2025	31.28	31.31	31.18	31.21	4,060,317	31.05
7/10/2025	31.20	31.38	31.16	31.36	5,649,221	31.20
7/09/2025	31.03	31.22	31.03	31.19	2,964,741	31.03
7/08/2025	30.88	31.04	30.83	31.00	3,328,327	30.84
7/07/2025	30.99	31.04	30.84	30.91	4,117,373	30.75
7/03/2025	30.90	31.07	30.87	31.01	2,765,372	30.85
7/02/2025	30.67	30.92	30.61	30.90	5,645,387	30.74
7/01/2025	30.55	30.70	30.46	30.67	3,001,413	30.51
6/30/2025	30.66	30.74	30.60	30.68	4,118,161	30.35
6/27/2025	30.69	30.76	30.57	30.60	2,423,906	30.27
6/26/2025	30.50	30.68	30.48	30.67	2,429,813	30.34
6/25/2025	30.57	30.58	30.41	30.48	2,883,350	30.15
6/24/2025	30.41	30.59	30.39	30.57	2,552,392	30.24
6/23/2025	30.36	30.40	30.21	30.36	2,046,941	30.03
6/20/2025	30.26	30.41	30.26	30.30	2,899,478	29.98
6/18/2025	30.19	30.30	30.19	30.26	2,166,896	29.93
6/17/2025	30.24	30.27	30.12	30.18	3,085,291	29.85
6/16/2025	30.19	30.33	30.18	30.22	3,394,572	29.89
6/13/2025	30.25	30.28	30.07	30.16	2,820,993	29.83
6/12/2025	30.43	30.46	30.31	30.34	3,463,163	30.01
6/11/2025	30.52	30.57	30.40	30.41	2,468,029	30.08
6/10/2025	30.37	30.46	30.36	30.43	1,586,231	30.10
6/09/2025	30.25	30.43	30.25	30.35	2,236,055	30.02
6/06/2025	30.34	30.34	30.23	30.27	2,714,483	29.94
6/05/2025	30.39	30.40	30.27	30.31	3,195,671	29.98
6/04/2025	30.22	30.34	30.21	30.27	2,990,527	29.94
6/03/2025	30.06	30.21	30.05	30.17	3,510,349	29.84