Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intl Preferred Stock Ishares ETF (NY: IPFF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 15.14 15.14 15.14 0 +0.13(+0.83%)
Dec 29, 2016 14.94 15.10 14.92 15.02 189,113 +0.08(+0.51%)
Dec 28, 2016 14.86 14.99 14.81 14.94 119,287 +0.08(+0.52%)
Dec 27, 2016 15.01 15.03 14.85 14.86 108,257 -0.13(-0.83%)
Dec 23, 2016 14.99 14.99 14.99 0 -0.10(-0.69%)
Dec 22, 2016 15.11 15.11 15.00 15.09 6,829 -0.03(-0.18%)
Dec 21, 2016 15.08 15.16 15.00 15.12 10,477 +0.07(+0.45%)
Dec 20, 2016 15.08 15.08 14.98 15.05 18,467 +0.01(+0.06%)
Dec 19, 2016 15.04 15.08 15.00 15.04 8,152 -0.13(-0.88%)
Dec 16, 2016 15.08 15.18 15.04 15.18 52,259 +0.12(+0.83%)
Dec 15, 2016 15.02 15.09 14.96 15.05 27,565 +0.02(+0.13%)
Dec 14, 2016 15.12 15.19 15.02 15.03 32,190 -0.12(-0.76%)
Dec 13, 2016 15.18 15.19 15.09 15.15 63,016 +0.06(+0.43%)
Dec 12, 2016 15.18 15.19 15.03 15.08 55,269 +0.06(+0.40%)
Dec 09, 2016 15.06 15.08 14.98 15.02 15,982 -0.08(-0.51%)
Dec 08, 2016 15.08 15.14 15.02 15.10 14,978 +0.12(+0.83%)
Dec 07, 2016 15.09 15.09 14.96 14.98 32,445 -0.04(-0.26%)
Dec 06, 2016 15.04 15.13 15.00 15.01 23,439 +0.06(+0.38%)
Dec 05, 2016 14.96 15.08 14.95 14.96 18,988 -0.07(-0.45%)
Dec 02, 2016 14.99 15.05 14.95 15.02 18,942 +0.04(+0.26%)
Dec 01, 2016 14.77 14.99 14.77 14.99 31,576 +0.18(+1.22%)
Nov 30, 2016 14.83 14.83 14.74 14.80 17,190 +0.06(+0.39%)
Nov 29, 2016 14.77 14.82 14.75 14.75 27,514 -0.02(-0.13%)
Nov 28, 2016 14.80 14.88 14.75 14.77 193,801 +0.04(+0.26%)
Nov 25, 2016 14.87 14.87 14.73 14.73 4,406 -0.03(-0.19%)
Nov 23, 2016 14.76 14.76 14.76 0 -0.01(-0.06%)
Nov 22, 2016 14.87 14.87 14.72 14.77 35,518 +0.00(+0.00%)
Nov 21, 2016 14.77 14.87 14.70 14.77 26,591 +0.21(+1.44%)
Nov 18, 2016 14.65 14.65 14.53 14.56 29,270 -0.05(-0.33%)
Nov 17, 2016 14.72 14.80 14.59 14.60 68,351 -0.15(-1.03%)
Nov 16, 2016 14.95 14.95 14.72 14.76 479,910 -0.16(-1.09%)
Nov 15, 2016 14.97 14.98 14.89 14.92 31,290 -0.03(-0.19%)
Nov 14, 2016 15.01 15.04 14.89 14.95 38,026 -0.07(-0.44%)
Nov 11, 2016 15.02 15.08 15.00 15.01 21,986 +0.03(+0.19%)
Nov 10, 2016 14.99 15.08 14.95 14.99 64,785 -0.01(-0.06%)
Nov 09, 2016 14.94 15.06 14.89 15.00 30,492 -0.13(-0.88%)
Nov 08, 2016 15.01 15.13 15.01 15.13 8,189 +0.11(+0.70%)
Nov 07, 2016 15.13 15.13 15.01 15.02 6,875 +0.01(+0.06%)
Nov 04, 2016 15.01 15.07 14.98 15.01 7,148 +0.04(+0.26%)
Nov 03, 2016 15.02 15.06 14.96 14.98 8,545 +0.06(+0.38%)
Nov 02, 2016 14.96 15.04 14.92 14.92 9,698 -0.06(-0.38%)
Nov 01, 2016 14.87 15.01 14.87 14.98 19,765 +0.04(+0.28%)
Oct 31, 2016 14.98 15.00 14.92 14.93 26,431 -0.01(-0.06%)
Oct 28, 2016 14.92 15.01 14.89 14.94 52,488 +0.04(+0.25%)
Oct 27, 2016 15.00 15.00 14.89 14.91 27,215 -0.02(-0.13%)
Oct 26, 2016 14.96 14.98 14.92 14.93 18,381 -0.05(-0.32%)
Oct 25, 2016 14.98 15.00 14.93 14.97 16,697 -0.03(-0.19%)
Oct 24, 2016 15.11 15.11 14.93 15.00 27,268 -0.05(-0.32%)
Oct 21, 2016 15.08 15.08 14.97 15.05 22,197 -0.07(-0.44%)
Oct 20, 2016 15.15 15.17 15.08 15.12 15,027 -0.04(-0.25%)
Oct 19, 2016 15.28 15.28 15.13 15.15 27,486 -0.06(-0.37%)
Oct 18, 2016 15.26 15.26 15.21 15.21 10,105 +0.10(+0.69%)
Oct 17, 2016 14.97 15.16 14.93 15.11 205,850 +0.01(+0.07%)
Oct 14, 2016 15.02 15.10 14.96 15.10 46,273 +0.22(+1.46%)
Oct 13, 2016 14.84 14.93 14.75 14.88 57,746 +0.03(+0.22%)
Oct 12, 2016 14.88 14.88 14.76 14.84 42,045 +0.10(+0.68%)
Oct 11, 2016 14.97 14.97 14.74 14.74 45,568 -0.14(-0.96%)
Oct 10, 2016 15.01 15.04 14.86 14.89 41,900 +0.10(+0.64%)
Oct 07, 2016 14.98 15.04 14.76 14.79 1,757,112 -0.20(-1.33%)
Oct 06, 2016 15.04 15.13 14.96 14.99 16,235 +0.03(+0.22%)
Oct 05, 2016 14.92 15.03 14.89 14.96 223,951 +0.04(+0.29%)
Oct 04, 2016 15.19 15.25 14.88 14.92 719,846 -0.27(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.