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 (%)
Nov 29, 2013 20.29 20.29 20.03 20.03 1,426 +0.03(+0.16%)
Nov 27, 2013 20.01 20.03 19.99 19.99 3,366 -0.12(-0.61%)
Nov 26, 2013 20.21 20.21 20.04 20.12 4,213 +0.13(+0.65%)
Nov 25, 2013 20.26 20.26 19.98 19.99 20,114 -0.18(-0.89%)
Nov 22, 2013 19.99 20.16 19.99 20.16 9,753 +0.15(+0.74%)
Nov 21, 2013 20.02 20.02 20.00 20.02 4,833 -0.08(-0.41%)
Nov 20, 2013 20.07 20.10 20.00 20.10 11,459 -0.02(-0.08%)
Nov 19, 2013 20.22 20.25 20.12 20.12 3,628 -0.04(-0.20%)
Nov 18, 2013 20.18 20.18 20.08 20.16 6,295 +0.06(+0.32%)
Nov 15, 2013 20.16 20.16 19.99 20.09 22,677 -0.02(-0.12%)
Nov 14, 2013 19.94 20.16 19.94 20.12 47,556 +0.05(+0.24%)
Nov 12, 2013 20.15 20.15 19.91 20.07 8,159 -0.06(-0.28%)
Nov 11, 2013 19.98 20.12 19.98 20.12 14,302 +0.05(+0.24%)
Nov 08, 2013 20.09 20.15 19.99 20.07 9,120 +0.09(+0.45%)
Nov 07, 2013 19.98 20.26 19.98 19.99 12,531 -0.07(-0.37%)
Nov 06, 2013 20.17 20.30 20.06 20.06 10,267 -0.03(-0.16%)
Nov 05, 2013 20.07 20.19 20.07 20.09 2,133 +0.00(+0.02%)
Nov 04, 2013 20.18 20.18 20.07 20.09 40,438 +0.01(+0.06%)
Nov 01, 2013 20.07 20.24 20.03 20.07 102,621 -0.16(-0.80%)
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%)
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.