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 (%)
Aug 31, 2012 21.35 21.37 21.17 21.17 10,829 -0.02(-0.08%)
Aug 30, 2012 21.31 21.31 21.09 21.18 32,976 -0.09(-0.42%)
Aug 29, 2012 21.06 21.37 21.06 21.27 53,573 +0.04(+0.19%)
Aug 27, 2012 21.25 21.28 21.04 21.23 12,425 +0.02(+0.11%)
Aug 24, 2012 21.28 21.38 21.05 21.21 18,864 -0.06(-0.27%)
Aug 23, 2012 21.29 21.30 21.09 21.27 9,802 -0.04(-0.19%)
Aug 22, 2012 21.21 21.33 21.01 21.31 12,180 +0.04(+0.19%)
Aug 21, 2012 21.21 21.35 21.08 21.27 11,729 -0.04(-0.19%)
Aug 20, 2012 21.31 21.31 21.10 21.31 29,580 +0.10(+0.46%)
Aug 17, 2012 21.30 21.68 21.06 21.21 9,341 -0.09(-0.42%)
Aug 16, 2012 21.27 21.38 21.07 21.30 65,804 +0.03(+0.12%)
Aug 15, 2012 21.25 21.27 21.05 21.27 6,476 +0.27(+1.31%)
Aug 14, 2012 21.64 21.64 20.93 21.00 30,883 -0.10(-0.46%)
Aug 13, 2012 21.31 21.58 20.89 21.10 123,392 -0.23(-1.06%)
Aug 10, 2012 21.19 21.37 21.16 21.32 12,807 +0.05(+0.23%)
Aug 09, 2012 21.37 21.37 21.07 21.27 24,842 +0.12(+0.57%)
Aug 08, 2012 21.10 21.15 20.91 21.15 5,010 +0.16(+0.75%)
Aug 07, 2012 20.91 21.07 20.91 21.00 12,792 -0.04(-0.17%)
Aug 06, 2012 21.00 21.19 21.00 21.03 12,761 +0.04(+0.19%)
Aug 03, 2012 20.89 21.19 20.89 20.99 24,798 +0.12(+0.58%)
Aug 02, 2012 20.82 20.99 20.77 20.87 63,776 -0.05(-0.23%)
Aug 01, 2012 20.90 21.02 20.83 20.92 27,415 +0.00(+0.00%)
Jul 31, 2012 20.94 21.03 20.85 20.92 19,840 +0.05(+0.23%)
Jul 30, 2012 20.92 20.98 20.81 20.87 27,546 -0.06(-0.27%)
Jul 27, 2012 20.79 20.93 20.76 20.93 34,821 +0.21(+1.01%)
Jul 26, 2012 20.71 20.79 20.66 20.72 53,322 +0.23(+1.14%)
Jul 25, 2012 20.59 20.60 20.41 20.48 10,984 +0.04(+0.20%)
Jul 24, 2012 20.58 20.60 20.37 20.44 28,884 -0.14(-0.67%)
Jul 23, 2012 20.63 20.63 20.47 20.58 13,491 -0.00(-0.00%)
Jul 20, 2012 20.57 20.78 20.57 20.58 11,403 -0.16(-0.78%)
Jul 19, 2012 20.60 20.79 20.60 20.74 23,918 +0.02(+0.08%)
Jul 18, 2012 20.79 20.79 20.60 20.72 11,287 +0.16(+0.80%)
Jul 17, 2012 20.42 20.69 20.42 20.56 21,296 +0.05(+0.26%)
Jul 16, 2012 20.56 20.59 20.49 20.51 6,563 +0.04(+0.20%)
Jul 13, 2012 20.55 20.55 20.47 20.47 4,870 +0.11(+0.56%)
Jul 12, 2012 20.32 20.44 20.26 20.35 11,526 -0.08(-0.39%)
Jul 11, 2012 20.44 20.45 20.33 20.43 7,196 +0.20(+0.99%)
Jul 10, 2012 20.40 20.44 20.23 20.23 13,068 -0.19(-0.95%)
Jul 09, 2012 20.52 20.52 20.30 20.43 10,645 +0.01(+0.04%)
Jul 06, 2012 20.29 20.45 20.29 20.42 12,507 -0.10(-0.47%)
Jul 05, 2012 20.65 20.65 20.43 20.51 32,739 -0.01(-0.07%)
Jul 03, 2012 20.53 20.60 20.48 20.53 16,412 +0.11(+0.54%)
Jul 02, 2012 20.43 20.43 20.30 20.42 12,279 +0.14(+0.68%)
Jun 29, 2012 20.26 20.45 20.26 20.28 11,069 +0.28(+1.38%)
Jun 28, 2012 19.98 20.13 19.98 20.00 16,872 -0.12(-0.61%)
Jun 27, 2012 20.24 20.24 20.10 20.13 19,109 -0.14(-0.68%)
Jun 26, 2012 20.10 20.27 20.07 20.26 18,555 +0.19(+0.93%)
Jun 25, 2012 19.66 20.11 19.66 20.08 15,243 -0.03(-0.14%)
Jun 22, 2012 19.84 20.15 19.84 20.11 7,294 +0.19(+0.95%)
Jun 21, 2012 20.26 20.26 19.92 19.92 11,368 -0.24(-1.20%)
Jun 20, 2012 20.34 20.36 19.98 20.16 8,821 -0.10(-0.52%)
Jun 19, 2012 20.12 20.39 20.12 20.26 66,179 +0.15(+0.72%)
Jun 18, 2012 20.02 20.19 19.99 20.12 11,525 +0.05(+0.24%)
Jun 15, 2012 20.10 20.37 20.01 20.07 44,460 +0.02(+0.08%)
Jun 14, 2012 20.12 20.16 19.94 20.05 12,518 +0.08(+0.41%)
Jun 13, 2012 19.99 20.19 19.83 19.97 34,019 -0.01(-0.05%)
Jun 12, 2012 20.03 20.15 19.92 19.98 21,916 -0.04(-0.18%)
Jun 11, 2012 20.36 20.36 19.98 20.02 12,253 -0.09(-0.47%)
Jun 08, 2012 20.19 20.19 19.89 20.11 11,579 +0.02(+0.12%)
Jun 07, 2012 19.91 20.56 19.71 20.09 18,083 +0.08(+0.38%)
Jun 06, 2012 19.83 20.01 19.75 20.01 21,061 +0.24(+1.21%)
Jun 05, 2012 19.76 19.77 19.66 19.77 13,633 +0.03(+0.15%)
Jun 04, 2012 19.99 19.99 19.57 19.74 14,702 -0.03(-0.14%)
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.