La bourse est fermée

iShares Preferred and Income Securities ETF (PFF)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
31,53+0,34 (+1,11 %)
À la clôture : 04:00PM EDT
31,55 +0,01 (+0,05 %)
Échanges après Bourse : 06:31PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202431,4231,5631,3931,5331,533 314 369
02 mai 202431,1531,3331,0531,1931,193 701 400
01 mai 202430,8931,1830,8831,1431,144 893 800
01 mai 20240.16 Dividende
30 avr. 202431,2231,3230,9630,9630,805 002 900
29 avr. 202431,2031,3831,1931,3231,163 524 300
26 avr. 202431,2031,3531,1131,1330,972 915 700
25 avr. 202431,0731,2130,8931,0830,925 445 900
24 avr. 202431,2931,4031,2131,3431,184 857 000
23 avr. 202431,0631,3831,0331,3531,193 229 800
22 avr. 202430,8831,1030,8631,0530,893 776 200
19 avr. 202430,7430,9430,7330,9030,743 325 000
18 avr. 202430,8130,8930,6930,7230,565 024 000
17 avr. 202430,8931,0430,7730,7930,635 581 900
16 avr. 202430,6030,8530,5630,6530,496 998 100
15 avr. 202431,2231,3030,7030,7230,5612 487 600
12 avr. 202431,4131,4931,2531,2531,094 782 100
11 avr. 202431,5731,6131,2831,4731,316 223 800
10 avr. 202431,7831,8531,3831,5031,3410 950 100
09 avr. 202432,0932,1231,9832,0031,832 857 200
08 avr. 202431,9932,0931,9932,0031,832 809 800
05 avr. 202432,0332,1431,9832,0631,893 509 100
04 avr. 202432,0932,2032,0132,0831,916 910 200
03 avr. 202431,8132,0131,7632,0031,835 301 000
02 avr. 202431,9531,9931,7731,9031,745 139 900
01 avr. 202432,1332,2231,9032,1431,9712 391 700
01 avr. 20240.156 Dividende
28 mars 202432,4732,5332,2032,2331,915 350 000
27 mars 202432,3032,4632,2232,4132,093 900 200
26 mars 202432,2732,3832,2232,2531,933 304 600
25 mars 202432,5432,5432,2432,2731,953 511 700
22 mars 202432,6232,6632,4232,4232,103 313 500
21 mars 202432,5832,6432,4932,5432,226 250 500
20 mars 202432,3332,4532,2232,4532,134 470 600
19 mars 202432,1732,3032,1132,2931,974 851 200
18 mars 202432,1332,1732,0232,1431,824 319 200
15 mars 202432,0232,1031,9632,1031,784 651 800
14 mars 202432,2332,2632,0332,0331,715 211 900
13 mars 202432,2132,3532,2032,2931,975 077 100
12 mars 202432,1632,2632,0932,2531,934 704 100
11 mars 202432,2632,2932,1732,1731,852 457 900
08 mars 202432,2132,2932,2132,2331,913 327 600
07 mars 202432,2232,2232,1332,2031,885 017 900
06 mars 202432,0132,1331,9732,0531,735 282 100
05 mars 202431,8531,9631,7931,9631,644 271 300
04 mars 202431,8731,9731,8231,8331,514 208 600
01 mars 202432,0732,0731,8231,9431,625 458 500
01 mars 20240.17 Dividende
29 févr. 202432,1532,2332,0232,1831,694 197 800
28 févr. 202431,9932,1131,9632,0231,533 328 300
27 févr. 202432,0732,0931,9431,9831,492 865 000
26 févr. 202432,2332,2332,0232,0631,574 126 600
23 févr. 202431,9932,1831,9332,1731,684 624 700
22 févr. 202431,8531,9431,8231,9231,433 368 500
21 févr. 202431,8831,9431,7031,7531,273 782 700
20 févr. 202431,7531,9031,7031,8331,353 534 900
16 févr. 202431,7731,8531,7331,7731,293 147 900
15 févr. 202431,8731,9731,7531,8931,404 289 800
14 févr. 202431,6831,8431,6831,7831,303 895 200
13 févr. 202431,8331,8431,5631,6331,155 432 500
12 févr. 202432,0032,1031,9632,0931,605 302 900
09 févr. 202431,7931,9931,7231,9631,473 536 600
08 févr. 202431,6931,8131,6031,8131,334 640 700
07 févr. 202431,8031,8031,6031,7031,223 924 100
06 févr. 202431,6531,7431,6131,6831,204 722 400
05 févr. 202431,8831,8831,6031,6331,154 870 800
02 févr. 202431,9332,0131,8831,9831,494 780 700
01 févr. 202431,9832,1131,7332,1131,627 123 400
01 févr. 20240.176 Dividende
31 janv. 202432,0632,1932,0632,0631,405 322 500
30 janv. 202432,1232,2232,0432,1831,523 685 200
29 janv. 202432,0832,1231,9732,1031,444 038 700
26 janv. 202431,9532,0531,8731,9931,335 272 200
25 janv. 202431,7831,9831,7131,9631,305 195 000
24 janv. 202431,6631,6931,5631,6831,033 979 400
23 janv. 202431,5831,6431,5231,5730,923 806 400
22 janv. 202431,5631,6331,4931,6130,964 434 600
19 janv. 202431,2731,5031,1331,4930,845 690 600
18 janv. 202431,4031,4131,1731,2530,616 160 300
17 janv. 202431,3931,4531,3031,3330,685 957 600
16 janv. 202431,5031,5731,3931,4530,804 983 100
12 janv. 202431,5731,6231,4831,5830,932 756 500
11 janv. 202431,4031,5531,4031,5130,865 363 200
10 janv. 202431,4831,5831,4331,4430,793 038 600
09 janv. 202431,3431,4931,3231,4230,773 509 800
08 janv. 202431,2431,4231,1631,4130,764 379 400
05 janv. 202431,0631,3131,0631,1230,484 556 000
04 janv. 202431,0831,2231,0631,1230,483 877 300
03 janv. 202431,0731,2430,8731,1630,527 285 200
02 janv. 202431,0931,2131,0231,1530,514 400 600
29 déc. 202331,3331,3331,1631,1930,554 892 700
28 déc. 202331,3831,4931,3031,3130,664 403 600
27 déc. 202331,3131,4231,2531,4030,756 579 600
26 déc. 202331,2631,3731,2131,2530,614 891 100
22 déc. 202331,2731,3231,1731,2330,593 056 800
21 déc. 202331,2031,2831,1231,1930,555 486 700
20 déc. 202331,1731,2731,0931,1130,476 222 100
19 déc. 202331,0031,1430,9631,1230,484 710 100
18 déc. 202330,9831,0630,8830,9530,314 890 100
15 déc. 202331,1531,2431,0031,0530,417 266 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...