iShares Preferred and Income Securities ETF (PFF)

PFF
🏛️ 美国 →
31.79
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 30.26 30.55 30.25 30.53 5.9M
2022-12-29 30.42 30.57 30.35 30.45 4.8M
2022-12-28 30.55 30.64 30.28 30.35 5.3M
2022-12-27 30.65 30.75 30.43 30.56 5.2M
2022-12-23 30.72 30.89 30.65 30.74 3.7M
2022-12-22 31.03 31.06 30.62 30.75 5.6M
2022-12-21 31.13 31.24 31.08 31.08 4.3M
2022-12-20 31.03 31.18 30.97 31.01 5.1M
2022-12-19 31.15 31.22 31.09 31.13 3.7M
2022-12-16 31.03 31.25 31.01 31.23 4.1M
2022-12-15 31.40 31.46 31.21 31.24 5.3M
2022-12-14 31.70 31.85 31.55 31.71 5.3M
2022-12-13 31.91 31.92 31.61 31.72 5.5M
2022-12-12 31.33 31.43 31.21 31.40 4.9M
2022-12-09 31.43 31.62 31.28 31.28 4.7M
2022-12-08 31.83 31.88 31.55 31.58 5.2M
2022-12-07 31.69 31.82 31.64 31.72 4.7M
2022-12-06 31.80 31.92 31.50 31.66 5.2M
2022-12-05 32.23 32.23 31.75 31.75 6.6M
2022-12-02 31.93 32.30 31.90 32.28 3.4M
2022-12-01 31.87 32.19 31.85 32.15 5.2M
2022-11-30 31.38 31.95 31.33 31.85 5.4M
2022-11-29 31.66 31.79 31.36 31.40 6.7M
2022-11-28 31.82 31.96 31.75 31.77 5.0M
2022-11-25 31.77 31.95 31.77 31.93 1.1M
2022-11-23 31.71 31.89 31.71 31.85 2.5M
2022-11-22 31.68 31.72 31.59 31.70 2.9M
2022-11-21 31.64 31.72 31.54 31.54 3.4M
2022-11-18 31.74 31.74 31.55 31.58 2.5M
2022-11-17 31.52 31.65 31.45 31.58 3.9M
2022-11-16 31.78 31.94 31.78 31.80 4.1M
2022-11-15 31.75 32.03 31.70 31.86 5.6M
2022-11-14 31.76 31.92 31.40 31.43 4.4M
2022-11-11 31.70 32.03 31.60 31.85 4.2M
2022-11-10 30.81 31.75 30.81 31.67 9.1M
2022-11-09 30.50 30.58 30.17 30.31 5.3M
2022-11-08 30.14 30.59 30.11 30.57 4.2M
2022-11-07 30.06 30.19 29.94 30.11 4.2M
2022-11-04 30.11 30.25 29.91 29.95 5.3M
2022-11-03 29.97 30.11 29.91 30.02 5.9M
2022-11-02 30.30 30.60 30.05 30.17 7.0M
2022-11-01 30.60 30.70 30.24 30.25 6.2M
2022-10-31 30.78 30.78 30.51 30.51 3.1M
2022-10-28 30.51 30.80 30.51 30.80 3.0M
2022-10-27 30.66 30.79 30.49 30.61 4.0M
2022-10-26 30.46 30.81 30.43 30.61 4.7M
2022-10-25 30.24 30.50 30.18 30.50 3.4M
2022-10-24 30.01 30.22 30.00 30.10 3.1M
2022-10-21 29.89 30.09 29.79 30.01 4.5M
2022-10-20 30.48 30.52 30.02 30.13 3.6M
2022-10-19 30.62 30.68 30.36 30.55 4.1M
2022-10-18 30.82 30.94 30.68 30.75 3.7M
2022-10-17 30.79 30.96 30.65 30.69 2.9M
2022-10-14 30.91 30.93 30.53 30.60 5.0M
2022-10-13 30.22 30.78 30.17 30.70 5.6M
2022-10-12 30.77 30.89 30.66 30.74 3.8M
2022-10-11 31.00 31.10 30.85 30.98 3.3M
2022-10-10 31.45 31.45 30.98 31.09 3.3M
2022-10-07 31.49 31.51 31.29 31.31 3.1M
2022-10-06 31.84 31.93 31.59 31.60 2.8M
2022-10-05 32.04 32.05 31.81 31.81 3.0M
2022-10-04 32.03 32.28 32.01 32.18 3.8M
2022-10-03 31.77 32.00 31.67 31.89 3.6M
2022-09-30 31.65 31.81 31.49 31.67 5.7M
2022-09-29 31.76 31.81 31.36 31.70 4.9M
2022-09-28 31.58 31.97 31.54 31.94 5.1M
2022-09-27 31.49 31.60 31.36 31.51 6.0M
2022-09-26 31.50 31.71 31.33 31.40 3.6M
2022-09-23 31.86 31.92 31.51 31.63 5.1M
2022-09-22 32.26 32.35 32.02 32.04 4.2M
2022-09-21 32.52 32.68 32.41 32.43 3.8M
2022-09-20 32.55 32.57 32.35 32.36 3.3M
2022-09-19 32.46 32.79 32.45 32.69 3.2M
2022-09-16 32.57 32.78 32.47 32.66 3.7M
2022-09-15 32.94 33.10 32.78 32.78 5.2M
2022-09-14 32.91 33.15 32.86 33.01 3.1M
2022-09-13 32.98 33.11 32.91 32.91 3.3M
2022-09-12 33.24 33.48 33.24 33.39 2.6M
2022-09-09 32.95 33.26 32.87 33.14 3.6M
2022-09-08 32.82 33.09 32.78 32.83 3.2M
2022-09-07 32.63 32.99 32.63 32.98 3.8M
2022-09-06 32.95 32.97 32.61 32.65 3.3M
2022-09-02 32.98 33.13 32.82 32.98 2.8M
2022-09-01 32.94 32.98 32.62 32.84 5.1M
2022-08-31 33.50 33.59 33.14 33.29 3.6M
2022-08-30 33.63 33.71 33.36 33.41 4.0M
2022-08-29 33.49 33.72 33.44 33.57 3.1M
2022-08-26 34.03 34.16 33.67 33.67 3.2M
2022-08-25 33.78 34.13 33.67 34.03 3.8M
2022-08-24 33.49 33.89 33.39 33.61 4.9M
2022-08-23 33.97 34.14 33.12 33.50 8.1M
2022-08-22 34.21 34.23 33.91 34.01 5.6M
2022-08-19 34.54 34.54 34.33 34.40 2.9M
2022-08-18 34.61 34.76 34.55 34.74 3.6M
2022-08-17 34.99 35.01 34.58 34.63 5.7M
2022-08-16 35.18 35.20 35.02 35.17 4.2M
2022-08-15 35.04 35.26 35.04 35.23 2.7M
2022-08-12 35.02 35.16 34.89 35.13 3.5M
2022-08-11 35.16 35.18 34.90 34.97 5.4M
2022-08-10 34.96 35.11 34.93 35.04 3.6M
2022-08-09 35.01 35.05 34.57 34.70 4.0M
2022-08-08 35.09 35.18 34.95 35.07 3.2M
2022-08-05 35.17 35.19 34.90 34.98 3.2M
2022-08-04 35.34 35.40 35.16 35.35 3.6M
2022-08-03 35.06 35.35 35.04 35.35 4.0M
2022-08-02 34.61 35.13 34.52 35.02 5.5M
2022-08-01 34.62 34.76 34.50 34.74 3.4M
2022-07-29 34.39 34.78 34.36 34.77 4.3M
2022-07-28 34.17 34.35 34.04 34.35 2.7M
2022-07-27 33.95 34.16 33.85 34.16 2.9M
2022-07-26 33.87 33.97 33.84 33.89 2.3M
2022-07-25 33.89 33.96 33.83 33.95 2.0M
2022-07-22 33.84 34.03 33.82 33.95 2.6M
2022-07-21 33.56 33.79 33.56 33.76 2.0M
2022-07-20 33.52 33.69 33.47 33.64 3.6M
2022-07-19 33.30 33.52 33.30 33.46 2.2M
2022-07-18 33.41 33.45 33.21 33.24 2.0M
2022-07-15 33.11 33.35 33.11 33.30 3.4M
2022-07-14 32.94 33.07 32.82 33.02 2.8M
2022-07-13 32.82 33.19 32.82 33.18 2.3M
2022-07-12 33.22 33.40 33.14 33.15 2.7M
2022-07-11 33.21 33.28 33.14 33.19 1.8M
2022-07-08 33.16 33.30 33.06 33.30 3.3M
2022-07-07 32.81 33.21 32.81 33.18 2.7M
2022-07-06 33.05 33.10 32.73 32.73 3.7M
2022-07-05 32.98 33.01 32.73 32.93 2.8M
2022-07-01 32.68 33.05 32.68 33.02 2.7M
2022-06-30 32.80 32.98 32.71 32.88 2.9M
2022-06-29 32.89 32.93 32.76 32.91 2.2M
2022-06-28 33.02 33.13 32.83 32.83 2.7M
2022-06-27 33.06 33.11 32.89 32.99 3.1M
2022-06-24 32.70 32.99 32.70 32.99 2.3M
2022-06-23 32.50 32.74 32.48 32.64 2.8M
2022-06-22 32.31 32.56 32.31 32.49 2.6M
2022-06-21 32.22 32.50 32.19 32.42 3.7M
2022-06-17 32.10 32.27 32.00 32.05 3.2M
2022-06-16 32.19 32.40 31.96 32.02 6.9M
2022-06-15 32.24 32.91 32.22 32.82 6.9M
2022-06-14 32.32 32.48 31.92 32.11 5.9M
2022-06-13 32.85 32.85 32.17 32.21 6.5M
2022-06-10 33.73 33.73 33.22 33.30 6.2M
2022-06-09 34.29 34.41 33.91 33.91 4.3M
2022-06-08 34.52 34.63 34.39 34.39 3.1M
2022-06-07 34.38 34.67 34.33 34.64 3.6M
2022-06-06 34.70 34.70 34.36 34.44 2.9M
2022-06-03 34.39 34.52 34.30 34.52 2.9M
2022-06-02 34.43 34.64 34.33 34.64 3.2M
2022-06-01 34.74 34.79 34.37 34.47 3.7M
2022-05-31 34.88 34.88 34.38 34.75 4.3M
2022-05-27 34.39 35.01 34.38 34.97 5.8M
2022-05-26 33.88 34.32 33.85 34.25 5.1M
2022-05-25 33.29 33.86 33.24 33.85 4.0M
2022-05-24 32.98 33.30 32.90 33.30 2.8M
2022-05-23 33.01 33.17 32.95 33.12 2.8M
2022-05-20 33.34 33.34 32.82 32.96 3.4M
2022-05-19 32.84 33.19 32.84 33.10 3.7M
2022-05-18 33.17 33.24 32.95 32.97 3.6M
2022-05-17 33.40 33.49 33.27 33.37 5.7M
2022-05-16 33.09 33.38 33.00 33.31 3.4M
2022-05-13 32.89 33.18 32.89 33.13 4.5M
2022-05-12 32.71 32.95 32.63 32.82 4.9M
2022-05-11 32.74 33.13 32.70 32.79 4.1M
2022-05-10 32.96 33.08 32.70 32.89 6.5M
2022-05-09 32.90 33.06 32.62 32.68 4.8M
2022-05-06 33.41 33.41 33.10 33.14 3.9M
2022-05-05 33.91 33.94 33.40 33.50 4.9M
2022-05-04 33.40 34.16 33.33 34.16 5.5M
2022-05-03 33.33 33.60 33.31 33.42 5.1M
2022-05-02 33.82 33.82 33.17 33.31 6.4M
2022-04-29 34.10 34.15 33.87 33.95 5.1M
2022-04-28 33.93 34.36 33.68 34.23 5.4M
2022-04-27 34.14 34.27 33.79 33.87 4.6M
2022-04-26 34.38 34.44 34.10 34.10 3.6M
2022-04-25 34.34 34.49 34.20 34.41 4.3M
2022-04-22 34.45 34.56 34.25 34.33 4.1M
2022-04-21 35.03 35.11 34.55 34.56 5.3M
2022-04-20 34.83 35.02 34.83 35.00 3.6M
2022-04-19 34.70 34.85 34.63 34.77 4.4M
2022-04-18 34.99 35.00 34.77 34.77 3.3M
2022-04-14 35.03 35.10 34.88 34.93 3.6M
2022-04-13 34.97 35.16 34.97 35.09 3.0M
2022-04-12 35.20 35.31 34.93 34.99 3.9M
2022-04-11 35.24 35.30 35.03 35.04 3.4M
2022-04-08 35.54 35.78 35.40 35.40 3.4M
2022-04-07 35.46 35.76 35.38 35.64 6.5M
2022-04-06 35.47 35.62 35.33 35.49 5.0M
2022-04-05 36.12 36.22 35.67 35.68 4.1M
2022-04-04 36.18 36.26 36.09 36.26 3.2M
2022-04-01 36.21 36.27 36.05 36.20 4.1M
2022-03-31 36.43 36.51 36.37 36.42 4.1M
2022-03-30 36.22 36.40 36.16 36.34 2.6M
2022-03-29 36.03 36.29 36.01 36.29 3.9M
2022-03-28 35.62 35.92 35.58 35.91 4.5M
2022-03-25 35.81 35.84 35.60 35.62 4.2M
2022-03-24 35.75 35.91 35.67 35.86 2.9M
2022-03-23 35.78 35.86 35.69 35.75 2.7M
2022-03-22 35.76 35.94 35.66 35.81 4.0M
2022-03-21 36.09 36.16 35.80 35.89 4.5M
2022-03-18 35.89 36.18 35.89 36.17 5.2M
2022-03-17 35.66 35.98 35.66 35.95 4.3M
2022-03-16 35.37 35.70 35.21 35.70 6.7M
2022-03-15 34.95 35.25 34.93 35.21 4.3M
2022-03-14 35.25 35.30 34.81 34.86 7.2M
2022-03-11 35.65 35.71 35.37 35.37 4.2M
2022-03-10 35.54 35.60 35.44 35.58 3.7M
2022-03-09 35.57 35.77 35.45 35.75 4.5M
2022-03-08 35.40 35.66 35.30 35.36 5.5M
2022-03-07 35.75 35.84 35.47 35.49 4.5M
2022-03-04 36.08 36.10 35.84 35.84 4.1M
2022-03-03 36.30 36.36 36.10 36.15 3.3M
2022-03-02 36.02 36.24 36.02 36.19 3.2M
2022-03-01 36.35 36.46 36.00 36.04 4.9M
2022-02-28 36.07 36.45 36.07 36.40 4.8M
2022-02-25 35.92 36.35 35.92 36.27 5.1M
2022-02-24 35.24 35.89 35.12 35.85 8.4M
2022-02-23 35.88 35.94 35.63 35.65 4.3M
2022-02-22 35.97 36.02 35.70 35.84 5.8M
2022-02-18 36.14 36.21 35.97 36.03 4.2M
2022-02-17 36.09 36.29 35.92 35.95 5.9M
2022-02-16 35.95 36.24 35.80 36.17 6.9M
2022-02-15 35.73 35.97 35.69 35.91 5.7M
2022-02-14 35.88 35.93 35.54 35.66 6.6M
2022-02-11 36.34 36.43 35.85 35.91 7.9M
2022-02-10 36.47 36.65 36.24 36.28 10.3M
2022-02-09 36.78 36.86 36.71 36.78 7.4M
2022-02-08 36.59 36.77 36.54 36.59 9.2M
2022-02-07 36.77 36.95 36.71 36.71 5.5M
2022-02-04 36.95 36.96 36.73 36.76 8.8M
2022-02-03 37.17 37.22 36.98 37.06 8.4M
2022-02-02 37.63 37.68 37.32 37.33 8.7M
2022-02-01 37.63 37.70 37.39 37.56 5.3M
2022-01-31 37.04 37.66 36.98 37.65 5.6M
2022-01-28 36.86 37.12 36.64 37.05 11.7M
2022-01-27 37.47 37.70 36.92 36.93 12.1M
2022-01-26 37.86 37.93 37.37 37.39 10.4M
2022-01-25 37.83 37.87 37.62 37.71 7.3M
2022-01-24 37.83 38.03 37.52 38.02 9.5M
2022-01-21 38.13 38.21 38.00 38.06 4.6M
2022-01-20 38.40 38.54 38.15 38.16 5.0M
2022-01-19 38.39 38.47 38.28 38.30 4.9M
2022-01-18 38.47 38.49 38.27 38.32 6.2M
2022-01-14 38.78 38.78 38.56 38.62 4.7M
2022-01-13 38.90 38.97 38.83 38.85 4.6M
2022-01-12 38.89 38.90 38.77 38.88 3.1M
2022-01-11 38.60 38.83 38.53 38.81 4.8M
2022-01-10 38.54 38.62 38.42 38.61 7.0M
2022-01-07 38.75 38.79 38.52 38.63 9.3M
2022-01-06 38.58 38.84 38.40 38.79 10.1M
2022-01-05 38.96 39.09 38.55 38.58 9.3M
2022-01-04 39.14 39.17 38.91 38.94 7.2M
2022-01-03 39.40 39.40 39.14 39.14 5.8M