iShares Preferred and Income Securities ETF (PFF)

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	31.24	31.27	31.17	31.25	3,379,939	31.25
7/30/2025	31.21	31.29	31.10	31.17	4,340,472	31.17
7/29/2025	31.15	31.30	31.15	31.24	4,425,743	31.24
7/28/2025	31.15	31.19	31.10	31.13	2,784,177	31.13
7/25/2025	31.18	31.21	31.11	31.18	2,521,927	31.18
7/24/2025	31.09	31.17	31.08	31.13	2,848,866	31.13
7/23/2025	31.18	31.20	31.08	31.11	2,973,057	31.11
7/22/2025	31.15	31.20	31.12	31.15	3,642,378	31.15
7/21/2025	31.23	31.32	31.11	31.13	6,380,660	31.13
7/18/2025	31.25	31.28	31.14	31.17	3,861,852	31.17
7/17/2025	31.05	31.23	31.01	31.22	4,724,455	31.22
7/16/2025	31.06	31.10	30.80	31.05	3,868,654	31.05
7/15/2025	31.19	31.22	30.94	30.94	3,572,202	30.94
7/14/2025	31.19	31.20	31.02	31.12	4,163,847	31.12
7/11/2025	31.28	31.31	31.18	31.21	4,060,317	31.21
7/10/2025	31.20	31.38	31.16	31.36	5,649,221	31.36
7/09/2025	31.03	31.22	31.03	31.19	2,964,741	31.19
7/08/2025	30.88	31.04	30.83	31.00	3,328,327	31.00
7/07/2025	30.99	31.04	30.84	30.91	4,117,373	30.91
7/03/2025	30.90	31.07	30.87	31.01	2,765,372	31.01
7/02/2025	30.67	30.92	30.61	30.90	5,645,387	30.90
7/01/2025	30.55	30.70	30.46	30.67	3,001,413	30.67
6/30/2025	30.66	30.74	30.60	30.68	4,118,161	30.51
6/27/2025	30.69	30.76	30.57	30.60	2,423,906	30.43
6/26/2025	30.50	30.68	30.48	30.67	2,429,813	30.50
6/25/2025	30.57	30.58	30.41	30.48	2,883,350	30.31
6/24/2025	30.41	30.59	30.39	30.57	2,552,392	30.40
6/23/2025	30.36	30.40	30.21	30.36	2,046,941	30.19
6/20/2025	30.26	30.41	30.26	30.30	2,899,478	30.13
6/18/2025	30.19	30.30	30.19	30.26	2,166,896	30.09
6/17/2025	30.24	30.27	30.12	30.18	3,085,291	30.00
6/16/2025	30.19	30.33	30.18	30.22	3,394,572	30.05
6/13/2025	30.25	30.28	30.07	30.16	2,820,993	29.99
6/12/2025	30.43	30.46	30.31	30.34	3,463,163	30.17
6/11/2025	30.52	30.57	30.40	30.41	2,468,029	30.24
6/10/2025	30.37	30.46	30.36	30.43	1,586,231	30.26
6/09/2025	30.25	30.43	30.25	30.35	2,236,055	30.18
6/06/2025	30.34	30.34	30.23	30.27	2,714,483	30.10
6/05/2025	30.39	30.40	30.27	30.31	3,195,671	30.14
6/04/2025	30.22	30.34	30.21	30.27	2,990,527	30.10
6/03/2025	30.06	30.21	30.05	30.17	3,510,349	30.00
6/02/2025	30.06	30.07	29.86	30.04	4,104,578	29.87
5/30/2025	30.21	30.27	30.09	30.23	2,507,034	29.88
5/29/2025	30.21	30.29	30.15	30.20	2,896,689	29.85
5/28/2025	30.31	30.35	30.11	30.15	3,105,707	29.81
5/27/2025	30.34	30.36	30.15	30.34	4,013,440	29.99
5/23/2025	29.97	30.10	29.88	30.08	2,756,200	29.74
5/22/2025	29.95	30.13	29.86	30.05	4,908,850	29.71
5/21/2025	30.37	30.41	30.00	30.00	4,181,650	29.66
5/20/2025	30.51	30.64	30.45	30.47	2,370,176	30.12
5/19/2025	30.38	30.57	30.32	30.57	2,606,552	30.22
5/16/2025	30.52	30.56	30.38	30.55	1,894,417	30.20
5/15/2025	30.26	30.50	30.25	30.47	2,893,284	30.12
5/14/2025	30.41	30.46	30.27	30.29	2,594,697	29.94
5/13/2025	30.36	30.45	30.33	30.43	2,679,792	30.08
5/12/2025	30.47	30.48	30.30	30.33	3,193,436	29.98
5/09/2025	30.17	30.25	30.11	30.17	3,529,087	29.83
5/08/2025	30.18	30.34	30.11	30.13	4,398,190	29.79
5/07/2025	30.24	30.24	30.09	30.14	2,978,673	29.80
5/06/2025	29.96	30.13	29.92	30.08	3,277,483	29.74
5/05/2025	30.08	30.17	29.98	30.01	2,456,966	29.67
5/02/2025	30.00	30.24	30.00	30.14	4,408,323	29.80
5/01/2025	30.17	30.17	29.91	29.94	3,553,197	29.60