PFF Historical Prices
NASDAQ: PFFiSharesPreferred StockETFUSD
29.370.00 (0.00%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
After hours: 29.45 +0.27%
PFF price history
The price history for iShares Preferred and Income Securities (PFF) on this page begins on March 26, 2007, when the stock closed at $50.14; it most recently closed at $29.37 on October 5, 2026. The highest price in this record is $50.57, reached on May 14, 2007; the latest close is 41.9% below that peak. Across the 18 complete calendar years in the table, PFF finished higher in 10 and lower in 8. Its best year was 2009 (+21.0%) and its worst was 2008 (-29.0%).
Over roughly 20 years the share price changed -41.4%, a -2.7% compound annual price return (excluding dividends). In the last 12 months alone, PFF has lost 7.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
PFF returns
1 week
-0.44%
1 month
-3.36%
3 months
-3.55%
6 months
-4.46%
Year to date
-5.14%
1 year
-7.50%
3 years
+1.56%
5 years
-24.61%
PFF price return, excluding dividends.
PFF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.37 | -6.08% |
| 2025 | 31.27 | -2.43% |
| 2024 | 32.05 | +2.76% |
| 2023 | 31.19 | +2.16% |
| 2022 | 30.53 | -22.57% |
| 2021 | 39.43 | +2.39% |
| 2020 | 38.51 | +1.64% |
| 2019 | 37.89 | +8.32% |
| 2018 | 34.98 | -8.12% |
| 2017 | 38.07 | +2.31% |
| 2016 | 37.21 | -4.22% |
| 2015 | 38.85 | -1.92% |
| 2014 | 39.61 | +6.28% |
| 2013 | 37.27 | -6.87% |
| 2012 | 40.02 | +12.35% |
| 2011 | 35.62 | -8.20% |
| 2010 | 38.80 | +5.72% |
| 2009 | 36.70 | +21.00% |
| 2008 | 30.33 | -28.97% |
| 2007* | 42.70 | -14.84% |
PFF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.37 | 29.45 | 29.31 | 29.37 | -0.51% | |
| 29.56 | 29.67 | 29.51 | 29.52 | +0.10% | |
| 29.50 | 29.57 | 29.43 | 29.49 | -0.24% | |
| 29.54 | 29.76 | 29.52 | 29.56 | +0.34% | |
| 29.32 | 29.49 | 29.15 | 29.46 | -0.14% | |
| 29.51 | 29.67 | 29.44 | 29.50 | -0.03% | |
| 29.65 | 29.67 | 29.42 | 29.51 | -0.17% | |
| 29.62 | 29.71 | 29.50 | 29.56 | -0.87% | |
| 29.79 | 29.86 | 29.71 | 29.82 | +0.17% | |
| 29.77 | 29.88 | 29.69 | 29.77 | -0.27% | |
| 30.01 | 30.09 | 29.85 | 29.85 | -0.93% | |
| 30.19 | 30.30 | 30.04 | 30.13 | -0.26% | |
| 30.15 | 30.25 | 30.13 | 30.21 | +0.70% | |
| 30.08 | 30.11 | 30.00 | 30.00 | -0.43% | |
| 29.98 | 30.20 | 29.93 | 30.13 | +0.77% | |
| 29.86 | 30.09 | 29.80 | 29.90 | +0.23% | |
| 29.88 | 29.94 | 29.78 | 29.83 | -0.37% | |
| 30.01 | 30.10 | 29.92 | 29.94 | -0.70% | |
| 30.05 | 30.20 | 30.05 | 30.15 | +0.60% | |
| 30.07 | 30.09 | 29.96 | 29.97 | -0.70% | |
| 30.37 | 30.37 | 30.18 | 30.18 | -0.69% | |
| 30.32 | 30.49 | 30.29 | 30.39 | +0.10% | |
| 30.39 | 30.45 | 30.31 | 30.36 | 0.00% | |
| 30.25 | 30.36 | 30.24 | 30.36 | +0.53% | |
| 30.10 | 30.23 | 30.07 | 30.20 | +0.33% | |
| 30.22 | 30.34 | 30.06 | 30.10 | -1.12% | |
| 30.47 | 30.52 | 30.34 | 30.44 | -0.33% | |
| 30.68 | 30.73 | 30.54 | 30.54 | -0.33% | |
| 30.71 | 30.73 | 30.61 | 30.64 | -0.16% | |
| 30.60 | 30.72 | 30.60 | 30.69 | +0.03% | |
| 30.55 | 30.68 | 30.55 | 30.68 | +0.56% | |
| 30.48 | 30.54 | 30.38 | 30.51 | +0.16% | |
| 30.45 | 30.54 | 30.43 | 30.46 | +0.03% | |
| 30.49 | 30.56 | 30.45 | 30.45 | -0.46% | |
| 30.60 | 30.65 | 30.48 | 30.59 | +0.46% | |
| 30.56 | 30.63 | 30.45 | 30.45 | -0.59% | |
| 30.79 | 30.79 | 30.62 | 30.63 | -0.68% | |
| 30.86 | 30.92 | 30.81 | 30.84 | -0.16% | |
| 30.80 | 30.99 | 30.80 | 30.89 | +0.39% | |
| 30.63 | 30.79 | 30.62 | 30.77 | +0.59% | |
| 30.61 | 30.68 | 30.53 | 30.59 | +0.07% | |
| 30.52 | 30.69 | 30.43 | 30.57 | -0.23% | |
| 30.55 | 30.65 | 30.51 | 30.64 | +0.39% | |
| 30.69 | 30.71 | 30.49 | 30.52 | -0.72% | |
| 30.75 | 30.78 | 30.63 | 30.74 | +0.03% | |
| 30.62 | 30.77 | 30.53 | 30.73 | +0.36% | |
| 30.35 | 30.63 | 30.32 | 30.62 | +0.49% | |
| 30.43 | 30.51 | 30.29 | 30.47 | +0.10% | |
| 30.18 | 30.44 | 30.16 | 30.44 | +1.13% | |
| 30.36 | 30.36 | 30.10 | 30.10 | -0.86% | |
| 30.31 | 30.41 | 30.24 | 30.36 | +0.26% | |
| 30.26 | 30.35 | 30.21 | 30.28 | +0.40% | |
| 30.16 | 30.31 | 30.14 | 30.16 | +0.07% | |
| 30.30 | 30.34 | 30.12 | 30.14 | -1.02% | |
| 30.30 | 30.49 | 30.27 | 30.45 | +0.43% | |
| 30.36 | 30.39 | 30.30 | 30.32 | 0.00% | |
| 30.40 | 30.42 | 30.29 | 30.32 | -0.10% | |
| 30.25 | 30.42 | 30.21 | 30.35 | -0.07% | |
| 30.59 | 30.59 | 30.34 | 30.37 | -0.82% | |
| 30.53 | 30.67 | 30.52 | 30.62 | +0.36% | |
| 30.42 | 30.57 | 30.42 | 30.51 | +0.53% | |
| 30.45 | 30.52 | 30.33 | 30.35 | -0.62% | |
| 30.59 | 30.62 | 30.47 | 30.54 | -0.07% | |
| 30.46 | 30.57 | 30.44 | 30.56 | +0.36% | |
| 30.44 | 30.50 | 30.28 | 30.45 | -0.20% | |
| 30.74 | 30.76 | 30.50 | 30.51 | -0.75% | |
| 30.51 | 30.74 | 30.51 | 30.74 | +0.85% | |
| 30.48 | 30.65 | 30.39 | 30.48 | +0.03% | |
| 30.45 | 30.58 | 30.30 | 30.47 | -0.07% | |
| 30.55 | 30.67 | 30.49 | 30.49 | -0.39% | |
| 30.40 | 30.63 | 30.38 | 30.61 | +0.82% | |
| 30.35 | 30.48 | 30.23 | 30.36 | -0.26% | |
| 30.70 | 30.75 | 30.42 | 30.44 | -0.78% | |
| 30.87 | 30.93 | 30.58 | 30.68 | -0.32% | |
| 30.67 | 30.89 | 30.62 | 30.78 | -0.19% | |
| 31.11 | 31.19 | 30.84 | 30.84 | -1.25% | |
| 31.22 | 31.25 | 31.10 | 31.23 | +0.45% | |
| 31.20 | 31.31 | 31.08 | 31.09 | -0.32% | |
| 31.22 | 31.31 | 31.15 | 31.19 | -0.35% | |
| 31.15 | 31.32 | 31.15 | 31.30 | +0.74% | |
| 30.92 | 31.10 | 30.90 | 31.07 | +0.16% | |
| 30.80 | 31.03 | 30.76 | 31.02 | +0.81% | |
| 30.76 | 30.96 | 30.73 | 30.77 | -0.39% | |
| 30.98 | 31.11 | 30.70 | 30.89 | -0.26% | |
| 31.02 | 31.11 | 30.92 | 30.97 | +0.19% | |
| 31.15 | 31.23 | 30.83 | 30.91 | -1.09% | |
| 31.26 | 31.36 | 31.24 | 31.25 | +0.06% | |
| 31.38 | 31.40 | 31.18 | 31.23 | -0.67% | |
| 31.44 | 31.54 | 31.35 | 31.44 | +0.13% | |
| 31.37 | 31.47 | 31.29 | 31.40 | -0.51% | |
| 31.48 | 31.65 | 31.47 | 31.56 | +0.19% | |
| 31.37 | 31.51 | 31.33 | 31.50 | +0.35% | |
| 31.34 | 31.39 | 31.28 | 31.39 | +0.16% | |
| 31.30 | 31.37 | 31.28 | 31.34 | +0.32% | |
| 31.15 | 31.24 | 31.10 | 31.24 | +0.35% | |
| 31.11 | 31.18 | 30.98 | 31.13 | +0.06% | |
| 31.00 | 31.21 | 30.96 | 31.11 | +0.45% | |
| 31.09 | 31.09 | 30.93 | 30.97 | -0.61% | |
| 31.25 | 31.27 | 31.08 | 31.16 | -0.22% | |
| 31.36 | 31.44 | 31.23 | 31.23 | -1.17% | |
| 31.60 | 31.66 | 31.53 | 31.60 | +0.06% | |
| 31.50 | 31.62 | 31.50 | 31.58 | +0.03% | |
| 31.55 | 31.67 | 31.46 | 31.57 | -0.35% | |
| 31.66 | 31.79 | 31.66 | 31.68 | -0.13% | |
| 31.55 | 31.73 | 31.55 | 31.72 | +0.63% | |
| 31.54 | 31.67 | 31.52 | 31.52 | -0.28% | |
| 31.53 | 31.61 | 31.53 | 31.61 | +0.51% | |
| 31.31 | 31.47 | 31.31 | 31.45 | +0.61% | |
| 31.37 | 31.44 | 31.23 | 31.26 | -0.48% | |
| 31.37 | 31.48 | 31.34 | 31.41 | -0.13% | |
| 31.21 | 31.48 | 31.20 | 31.45 | +0.90% | |
| 31.23 | 31.30 | 31.15 | 31.17 | -0.38% | |
| 31.41 | 31.44 | 31.27 | 31.29 | -0.64% | |
| 31.43 | 31.53 | 31.42 | 31.49 | -0.10% | |
| 31.54 | 31.55 | 31.43 | 31.52 | +0.10% | |
| 31.48 | 31.60 | 31.33 | 31.49 | -0.06% | |
| 31.35 | 31.54 | 31.32 | 31.51 | +0.86% | |
| 31.41 | 31.46 | 31.24 | 31.24 | -0.64% | |
| 31.43 | 31.45 | 31.33 | 31.44 | -0.06% | |
| 31.43 | 31.55 | 31.42 | 31.46 | +0.41% | |
| 31.32 | 31.40 | 31.24 | 31.33 | -0.10% | |
| 31.24 | 31.37 | 31.24 | 31.36 | +0.35% | |
| 30.96 | 31.27 | 30.96 | 31.25 | +0.84% | |
| 30.71 | 31.00 | 30.71 | 30.99 | +0.65% | |
| 30.83 | 30.85 | 30.75 | 30.79 | -0.16% | |
| 30.67 | 30.84 | 30.66 | 30.84 | +0.33% | |
| 30.70 | 30.82 | 30.66 | 30.74 | +0.89% | |
| 30.50 | 30.50 | 30.26 | 30.47 | -0.10% | |
| 30.42 | 30.54 | 30.36 | 30.50 | +0.23% | |
| 30.25 | 30.46 | 30.18 | 30.43 | +0.16% | |
| 30.33 | 30.43 | 30.25 | 30.38 | +0.20% | |
| 30.17 | 30.46 | 30.17 | 30.32 | +0.66% | |
| 30.22 | 30.34 | 30.10 | 30.12 | -0.13% | |
| 30.28 | 30.36 | 30.14 | 30.16 | -0.72% | |
| 30.46 | 30.59 | 30.36 | 30.38 | -0.75% | |
| 30.54 | 30.66 | 30.54 | 30.61 | +0.56% | |
| 30.37 | 30.55 | 30.33 | 30.44 | -0.03% | |
| 30.35 | 30.61 | 30.35 | 30.45 | +0.59% | |
| 30.63 | 30.65 | 30.14 | 30.27 | -1.43% | |
| 30.56 | 30.74 | 30.51 | 30.71 | +0.13% | |
| 30.82 | 30.86 | 30.66 | 30.67 | -0.74% | |
| 30.78 | 30.93 | 30.78 | 30.90 | +0.49% | |
| 30.72 | 30.91 | 30.71 | 30.75 | +0.26% | |
| 30.89 | 30.99 | 30.67 | 30.67 | -0.58% | |
| 30.96 | 31.08 | 30.82 | 30.85 | -0.61% | |
| 31.16 | 31.23 | 31.01 | 31.04 | -0.35% | |
| 31.15 | 31.27 | 31.13 | 31.15 | -0.06% | |
| 31.00 | 31.19 | 30.88 | 31.17 | +0.16% | |
| 31.07 | 31.23 | 31.03 | 31.12 | -0.54% | |
| 31.38 | 31.42 | 31.23 | 31.29 | -0.41% | |
| 31.31 | 31.44 | 31.28 | 31.42 | +0.45% | |
| 31.31 | 31.34 | 31.03 | 31.28 | -0.57% | |
| 31.25 | 31.50 | 31.23 | 31.46 | +0.16% | |
| 31.53 | 31.56 | 31.34 | 31.41 | -0.70% | |
| 31.67 | 31.69 | 31.50 | 31.63 | -0.25% | |
| 31.66 | 31.71 | 31.61 | 31.71 | +0.06% | |
| 31.53 | 31.69 | 31.46 | 31.69 | +0.60% | |
| 31.64 | 31.68 | 31.47 | 31.50 | -0.63% | |
| 31.64 | 31.75 | 31.64 | 31.70 | -0.03% | |
| 31.78 | 31.79 | 31.61 | 31.71 | -0.22% | |
| 31.79 | 31.90 | 31.71 | 31.78 | -0.16% | |
| 31.64 | 31.84 | 31.62 | 31.83 | +0.44% | |
| 31.53 | 31.70 | 31.47 | 31.69 | +0.67% | |
| 31.62 | 31.68 | 31.42 | 31.48 | -0.32% | |
| 31.55 | 31.66 | 31.52 | 31.58 | +0.19% | |
| 31.59 | 31.61 | 31.52 | 31.52 | +0.03% | |
| 31.38 | 31.52 | 31.38 | 31.51 | +0.13% | |
| 31.25 | 31.48 | 31.25 | 31.47 | +0.99% | |
| 31.39 | 31.39 | 31.16 | 31.16 | -0.89% | |
| 31.38 | 31.44 | 31.27 | 31.44 | +0.32% | |
| 31.49 | 31.52 | 31.23 | 31.34 | -0.38% | |
| 31.53 | 31.58 | 31.44 | 31.46 | -0.73% | |
| 31.66 | 31.71 | 31.58 | 31.69 | 0.00% | |
| 31.81 | 31.85 | 31.63 | 31.69 | -0.38% | |
| 31.88 | 31.88 | 31.77 | 31.81 | -0.09% | |
| 31.88 | 31.93 | 31.82 | 31.84 | -0.13% | |
| 31.92 | 31.94 | 31.85 | 31.88 | -0.09% | |
| 31.95 | 31.97 | 31.86 | 31.91 | -0.09% | |
| 31.91 | 32.02 | 31.86 | 31.94 | +0.28% | |
| 31.66 | 31.86 | 31.63 | 31.85 | +0.76% | |
| 31.58 | 31.69 | 31.54 | 31.61 | -0.53% | |
| 31.82 | 31.87 | 31.73 | 31.78 | -0.13% | |
| 31.77 | 31.91 | 31.75 | 31.82 | +0.25% | |
| 31.61 | 31.76 | 31.58 | 31.74 | +0.28% | |
| 31.65 | 31.75 | 31.61 | 31.65 | +0.09% | |
| 31.49 | 31.62 | 31.48 | 31.62 | +0.16% | |
| 31.40 | 31.57 | 31.39 | 31.57 | +0.61% | |
| 31.35 | 31.49 | 31.35 | 31.38 | -0.10% | |
| 31.46 | 31.49 | 31.39 | 31.41 | -0.13% | |
| 31.31 | 31.47 | 31.30 | 31.45 | +0.38% | |
| 31.30 | 31.44 | 31.27 | 31.33 | +0.19% | |
| 31.01 | 31.27 | 31.00 | 31.27 | +1.00% | |
| 31.05 | 31.09 | 30.95 | 30.96 | -0.32% | |
| 31.03 | 31.09 | 31.02 | 31.06 | +0.19% | |
| 31.02 | 31.09 | 31.00 | 31.00 | -0.19% | |
| 31.10 | 31.13 | 31.04 | 31.06 | -0.13% | |
| 31.10 | 31.11 | 31.05 | 31.10 | +0.16% | |
| 31.05 | 31.14 | 31.04 | 31.05 | -0.32% | |
| 31.15 | 31.22 | 31.14 | 31.15 | +0.03% | |
| 31.06 | 31.19 | 31.05 | 31.14 | -0.03% | |
| 31.13 | 31.20 | 31.11 | 31.15 | +0.35% | |
| 31.08 | 31.14 | 31.01 | 31.04 | -0.13% | |
| 31.05 | 31.13 | 31.02 | 31.08 | +0.13% | |
| 31.08 | 31.14 | 31.00 | 31.04 | +0.06% | |
| 31.08 | 31.17 | 30.98 | 31.02 | -0.42% | |
| 30.96 | 31.20 | 30.96 | 31.15 | +0.26% | |
| 30.90 | 31.10 | 30.83 | 31.07 | +0.65% | |
| 30.91 | 30.99 | 30.85 | 30.87 | 0.00% | |
| 30.85 | 30.90 | 30.77 | 30.87 | 0.00% | |
| 30.76 | 30.89 | 30.76 | 30.87 | +0.26% | |
| 30.90 | 30.90 | 30.76 | 30.79 | -0.29% | |
| 30.80 | 30.90 | 30.76 | 30.88 | +0.16% | |
| 30.69 | 30.86 | 30.66 | 30.83 | +0.59% | |
| 30.67 | 30.74 | 30.62 | 30.65 | -0.97% | |
| 30.97 | 31.00 | 30.88 | 30.95 | +0.10% | |
| 30.80 | 30.95 | 30.77 | 30.92 | +0.49% | |
| 30.59 | 30.79 | 30.58 | 30.77 | +0.59% | |
| 30.53 | 30.66 | 30.51 | 30.59 | +0.39% | |
| 30.33 | 30.56 | 30.26 | 30.47 | +0.53% | |
| 30.59 | 30.68 | 30.30 | 30.31 | -0.59% | |
| 30.58 | 30.64 | 30.49 | 30.49 | -0.42% | |
| 30.58 | 30.71 | 30.58 | 30.62 | -0.07% | |
| 30.88 | 30.94 | 30.58 | 30.64 | -0.81% | |
| 30.75 | 30.97 | 30.72 | 30.89 | +0.16% | |
| 31.09 | 31.14 | 30.82 | 30.84 | -0.93% | |
| 31.20 | 31.28 | 31.10 | 31.13 | -0.16% | |
| 31.20 | 31.22 | 31.15 | 31.18 | 0.00% | |
| 31.07 | 31.18 | 31.03 | 31.18 | +0.55% | |
| 30.95 | 31.03 | 30.83 | 31.01 | +0.16% | |
| 31.09 | 31.12 | 30.96 | 30.96 | -0.19% | |
| 30.92 | 31.14 | 30.88 | 31.02 | +0.39% | |
| 30.90 | 31.00 | 30.82 | 30.90 | -0.39% | |
| 31.10 | 31.11 | 30.92 | 31.02 | -0.61% | |
| 31.39 | 31.39 | 31.18 | 31.21 | -0.32% | |
| 31.45 | 31.50 | 31.29 | 31.31 | -0.67% | |
| 31.68 | 31.69 | 31.49 | 31.52 | -0.44% | |
| 31.77 | 31.78 | 31.66 | 31.66 | -0.22% | |
| 31.69 | 31.74 | 31.66 | 31.73 | +0.28% | |
| 31.59 | 31.68 | 31.57 | 31.64 | +0.41% | |
| 31.46 | 31.60 | 31.44 | 31.51 | +0.16% | |
| 31.63 | 31.65 | 31.44 | 31.46 | -0.54% | |
| 31.68 | 31.75 | 31.60 | 31.63 | -0.09% | |
| 31.49 | 31.66 | 31.49 | 31.66 | +0.80% | |
| 31.33 | 31.42 | 31.27 | 31.41 | +0.26% | |
| 31.52 | 31.58 | 31.28 | 31.33 | -0.60% | |
| 31.53 | 31.61 | 31.46 | 31.52 | +0.38% | |
| 31.27 | 31.49 | 31.23 | 31.40 | +0.16% | |
| 31.30 | 31.41 | 31.25 | 31.35 | +0.71% | |
| 31.51 | 31.60 | 31.13 | 31.13 | -1.05% | |
| 31.72 | 31.74 | 31.46 | 31.46 | -0.76% | |
| 31.73 | 31.78 | 31.69 | 31.70 | -0.16% | |
| 31.78 | 31.84 | 31.66 | 31.75 | — |