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 (%)
Oct 31, 2013 20.34 20.57 20.10 20.24 9,476 +0.28(+1.38%)
Oct 30, 2013 20.04 20.11 19.96 19.96 2,841 -0.10(-0.52%)
Oct 29, 2013 20.03 20.07 19.98 20.07 2,961 +0.02(+0.12%)
Oct 28, 2013 20.04 20.11 19.92 20.04 18,813 -0.06(-0.28%)
Oct 25, 2013 20.13 20.13 20.01 20.10 4,307 -0.03(-0.16%)
Oct 24, 2013 20.00 20.13 19.98 20.13 3,836 +0.05(+0.24%)
Oct 23, 2013 20.19 20.19 20.04 20.08 24,208 -0.23(-1.12%)
Oct 22, 2013 20.20 20.33 20.14 20.31 42,115 +0.16(+0.78%)
Oct 21, 2013 20.19 20.19 20.07 20.15 22,277 +0.12(+0.60%)
Oct 18, 2013 20.16 20.18 19.94 20.03 17,987 +0.02(+0.12%)
Oct 17, 2013 19.94 20.16 19.94 20.01 10,932 +0.00(+0.02%)
Oct 16, 2013 19.84 20.03 19.76 20.00 9,452 +0.19(+0.97%)
Oct 15, 2013 20.02 20.02 19.81 19.81 15,239 -0.12(-0.61%)
Oct 14, 2013 19.71 20.01 19.71 19.94 7,857 -0.05(-0.26%)
Oct 11, 2013 19.90 19.99 19.74 19.99 7,338 +0.22(+1.13%)
Oct 10, 2013 19.77 19.85 19.77 19.77 16,996 +0.00(+0.00%)
Oct 09, 2013 19.81 19.89 19.75 19.76 19,793 -0.06(-0.29%)
Oct 08, 2013 19.91 19.98 19.82 19.82 10,437 -0.09(-0.45%)
Oct 07, 2013 19.95 20.04 19.91 19.91 11,994 -0.05(-0.24%)
Oct 04, 2013 20.05 20.06 19.90 19.96 39,442 +0.02(+0.08%)
Oct 03, 2013 19.98 19.98 19.94 19.94 16,692 +0.02(+0.12%)
Oct 02, 2013 19.93 19.98 19.92 19.92 32,650 -0.01(-0.04%)
Oct 01, 2013 19.93 20.11 19.92 19.93 22,173 -0.03(-0.17%)
Sep 27, 2013 19.91 20.01 19.91 19.96 30,213 +0.06(+0.29%)
Sep 26, 2013 19.89 19.95 19.84 19.91 38,210 +0.00(+0.00%)
Sep 25, 2013 20.02 19.98 19.90 19.91 23,438 -0.03(-0.16%)
Sep 24, 2013 19.89 20.06 19.86 19.94 29,298 -0.02(-0.08%)
Sep 23, 2013 19.91 20.06 19.85 19.95 17,570 +0.02(+0.12%)
Sep 20, 2013 20.08 20.08 19.88 19.93 33,853 -0.15(-0.73%)
Sep 19, 2013 20.05 20.11 19.86 20.08 46,427 +0.02(+0.12%)
Sep 18, 2013 19.76 20.08 19.76 20.05 118,513 +0.22(+1.10%)
Sep 17, 2013 19.82 19.93 19.71 19.83 55,140 +0.08(+0.41%)
Sep 16, 2013 19.73 19.82 19.62 19.75 45,556 +0.13(+0.66%)
Sep 13, 2013 19.70 19.76 19.57 19.62 84,601 -0.02(-0.12%)
Sep 12, 2013 19.60 19.69 19.59 19.65 33,002 -0.01(-0.04%)
Sep 11, 2013 19.53 19.72 19.48 19.65 122,246 +0.01(+0.04%)
Sep 10, 2013 19.47 19.68 19.45 19.65 1,010,562 +0.06(+0.29%)
Sep 09, 2013 19.65 19.67 19.48 19.59 38,420 +0.04(+0.21%)
Sep 06, 2013 19.51 19.78 19.50 19.55 17,857 +0.15(+0.79%)
Sep 05, 2013 19.49 19.52 19.39 19.39 42,964 -0.11(-0.54%)
Sep 04, 2013 19.48 19.55 19.48 19.50 44,850 +0.16(+0.84%)
Sep 03, 2013 19.47 19.52 19.33 19.34 91,468 -0.05(-0.24%)
Aug 30, 2013 19.27 19.41 19.27 19.38 66,781 +0.11(+0.59%)
Aug 29, 2013 19.26 19.38 19.26 19.27 139,293 -0.08(-0.42%)
Aug 28, 2013 19.36 19.45 19.18 19.35 330,683 +0.04(+0.21%)
Aug 27, 2013 19.20 19.42 19.20 19.31 72,113 +0.07(+0.38%)
Aug 26, 2013 19.16 19.37 19.13 19.24 54,210 -0.02(-0.08%)
Aug 23, 2013 19.25 19.34 19.13 19.26 41,366 +0.09(+0.46%)
Aug 22, 2013 19.05 19.25 19.05 19.17 23,232 +0.09(+0.47%)
Aug 21, 2013 19.23 19.27 19.00 19.08 87,565 -0.09(-0.46%)
Aug 20, 2013 19.18 19.27 19.04 19.17 79,732 -0.09(-0.46%)
Aug 19, 2013 19.24 19.47 19.15 19.26 22,555 -0.10(-0.50%)
Aug 16, 2013 19.30 19.50 19.01 19.35 35,076 +0.03(+0.13%)
Aug 15, 2013 19.19 19.44 19.09 19.33 141,256 -0.04(-0.22%)
Aug 14, 2013 19.30 19.51 19.17 19.37 23,406 +0.10(+0.50%)
Aug 13, 2013 19.30 19.36 19.01 19.27 89,503 -0.02(-0.13%)
Aug 12, 2013 19.17 19.38 19.17 19.30 14,455 -0.06(-0.33%)
Aug 09, 2013 19.35 19.50 19.30 19.36 18,818 -0.14(-0.70%)
Aug 08, 2013 19.25 19.57 19.21 19.50 30,534 +0.24(+1.26%)
Aug 07, 2013 19.12 19.38 18.98 19.26 451,661 +0.14(+0.72%)
Aug 06, 2013 19.47 19.55 19.09 19.12 1,128,575 -0.43(-2.19%)
Aug 05, 2013 19.66 19.67 19.39 19.55 20,435 +0.00(+0.00%)
Aug 02, 2013 19.50 19.61 19.47 19.55 22,851 +0.01(+0.04%)
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.