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 28, 2014 20.64 20.64 20.07 20.17 5,014 -0.24(-1.18%)
Nov 26, 2014 20.28 20.41 20.41 20.41 17,722 +0.03(+0.16%)
Nov 25, 2014 20.47 20.66 20.31 20.38 11,529 -0.04(-0.21%)
Nov 24, 2014 20.60 20.60 20.30 20.42 8,785 -0.12(-0.59%)
Nov 21, 2014 20.50 20.58 20.24 20.54 7,127 +0.22(+1.11%)
Nov 20, 2014 20.48 20.52 20.15 20.31 10,841 -0.09(-0.47%)
Nov 19, 2014 20.36 20.41 20.08 20.41 33,907 +0.16(+0.77%)
Nov 18, 2014 20.40 20.43 20.12 20.25 18,702 -0.06(-0.30%)
Nov 17, 2014 20.48 20.50 20.09 20.31 33,111 -0.16(-0.76%)
Nov 14, 2014 20.32 20.56 20.27 20.47 7,175 +0.18(+0.89%)
Nov 13, 2014 20.60 20.63 20.20 20.29 13,193 -0.00(-0.00%)
Nov 12, 2014 20.62 20.67 20.29 20.29 8,797 -0.12(-0.59%)
Nov 11, 2014 20.42 20.44 20.23 20.41 6,383 +0.08(+0.40%)
Nov 10, 2014 20.43 20.43 20.29 20.33 5,467 +0.07(+0.32%)
Nov 07, 2014 20.09 20.46 20.09 20.26 11,127 +0.03(+0.17%)
Nov 06, 2014 20.52 20.52 20.22 20.23 15,456 -0.16(-0.80%)
Nov 05, 2014 20.45 20.46 20.14 20.39 8,723 +0.08(+0.38%)
Nov 04, 2014 20.42 20.42 19.96 20.31 23,701 +0.03(+0.13%)
Nov 03, 2014 20.45 20.45 20.25 20.29 4,912 -0.09(-0.42%)
Oct 31, 2014 20.44 20.44 20.24 20.37 5,280 +0.08(+0.42%)
Oct 30, 2014 20.28 20.29 20.27 20.29 6,904 +0.03(+0.14%)
Oct 29, 2014 20.51 20.51 20.26 20.26 6,150 -0.16(-0.76%)
Oct 28, 2014 20.62 20.62 20.26 20.42 5,007 -0.03(-0.17%)
Oct 27, 2014 20.31 20.26 20.24 20.45 3,592 +0.20(+0.97%)
Oct 24, 2014 20.47 20.47 20.26 20.26 1,013 -0.11(-0.54%)
Oct 23, 2014 20.58 20.60 20.26 20.37 6,912 -0.12(-0.59%)
Oct 22, 2014 20.19 20.55 20.19 20.49 12,036 +0.28(+1.39%)
Oct 21, 2014 20.53 20.53 20.07 20.20 7,015 -0.04(-0.19%)
Oct 20, 2014 20.42 20.42 20.09 20.24 5,468 -0.04(-0.18%)
Oct 17, 2014 20.59 20.59 20.04 20.28 11,254 -0.09(-0.42%)
Oct 16, 2014 20.49 20.50 20.18 20.37 21,546 +0.04(+0.21%)
Oct 15, 2014 20.04 20.36 20.02 20.32 19,475 +0.03(+0.15%)
Oct 14, 2014 20.49 20.49 20.26 20.29 5,705 +0.12(+0.58%)
Oct 13, 2014 20.31 20.34 19.99 20.18 4,148 -0.14(-0.68%)
Oct 10, 2014 20.13 20.41 20.11 20.31 12,974 -0.08(-0.38%)
Oct 09, 2014 20.59 20.59 20.33 20.39 3,648 +0.09(+0.42%)
Oct 08, 2014 20.43 20.58 20.16 20.31 3,453 -0.25(-1.21%)
Oct 07, 2014 20.40 20.56 20.31 20.56 6,971 +0.22(+1.09%)
Oct 06, 2014 20.39 20.56 20.10 20.33 10,696 +0.26(+1.32%)
Oct 03, 2014 20.62 20.62 20.01 20.07 12,994 -0.28(-1.38%)
Oct 02, 2014 20.56 20.57 20.35 20.35 2,148 -0.20(-0.96%)
Oct 01, 2014 20.27 20.57 20.27 20.55 4,309 +0.05(+0.25%)
Sep 30, 2014 20.57 20.58 20.27 20.49 5,867 -0.08(-0.38%)
Sep 29, 2014 20.64 20.67 20.42 20.57 8,939 +0.07(+0.33%)
Sep 26, 2014 20.76 20.76 20.07 20.50 6,559 -0.15(-0.75%)
Sep 25, 2014 20.76 20.77 20.43 20.66 16,444 -0.12(-0.58%)
Sep 24, 2014 21.03 21.03 20.57 20.78 6,552 +0.01(+0.06%)
Sep 23, 2014 20.59 20.87 20.57 20.77 7,584 -0.08(-0.39%)
Sep 22, 2014 20.81 20.85 20.57 20.85 105,748 -0.07(-0.33%)
Sep 19, 2014 20.74 20.98 20.63 20.92 14,405 -0.01(-0.04%)
Sep 18, 2014 21.14 21.14 20.63 20.92 7,578 +0.06(+0.29%)
Sep 17, 2014 20.73 21.18 20.57 20.86 41,817 +0.17(+0.83%)
Sep 16, 2014 20.52 20.85 20.48 20.69 32,050 +0.07(+0.33%)
Sep 15, 2014 20.59 20.82 20.59 20.62 25,398 -0.09(-0.42%)
Sep 12, 2014 20.60 20.79 20.58 20.71 21,559 -0.10(-0.49%)
Sep 11, 2014 20.62 20.83 20.58 20.81 27,565 -0.06(-0.29%)
Sep 10, 2014 20.89 20.82 20.68 20.87 14,054 +0.06(+0.27%)
Sep 09, 2014 20.88 20.88 20.62 20.82 27,434 -0.09(-0.43%)
Sep 08, 2014 21.20 21.20 20.75 20.91 5,965 -0.13(-0.61%)
Sep 05, 2014 20.98 21.09 20.98 21.04 13,100 -0.04(-0.20%)
Sep 04, 2014 21.20 21.23 21.20 21.08 32,595 +0.05(+0.25%)
Sep 03, 2014 21.33 21.33 20.78 21.03 10,459 -0.08(-0.37%)
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.