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 30, 2015 14.84 14.85 14.78 14.84 25,983 +0.02(+0.12%)
Nov 27, 2015 14.90 14.96 14.76 14.82 3,500 -0.10(-0.66%)
Nov 25, 2015 14.92 14.92 14.92 14.92 7,471 -0.20(-1.30%)
Nov 24, 2015 15.07 15.12 14.99 15.12 10,291 +0.14(+0.96%)
Nov 23, 2015 15.18 15.18 14.98 14.98 10,637 -0.23(-1.53%)
Nov 20, 2015 15.29 15.29 15.14 15.21 5,435 -0.04(-0.24%)
Nov 19, 2015 15.33 15.38 15.19 15.24 51,590 -0.08(-0.53%)
Nov 18, 2015 15.41 15.41 15.25 15.33 11,742 -0.09(-0.58%)
Nov 17, 2015 15.36 15.42 15.29 15.42 3,769 -0.03(-0.17%)
Nov 16, 2015 15.45 15.45 15.24 15.44 7,773 +0.11(+0.70%)
Nov 13, 2015 15.31 15.49 15.31 15.33 7,097 -0.13(-0.81%)
Nov 12, 2015 15.57 15.58 15.39 15.46 6,891 -0.08(-0.52%)
Nov 11, 2015 15.52 15.60 15.51 15.54 21,308 +0.03(+0.17%)
Nov 10, 2015 15.48 15.59 15.48 15.51 3,833 -0.05(-0.35%)
Nov 09, 2015 15.59 15.68 15.51 15.57 120,568 -0.02(-0.11%)
Nov 06, 2015 15.42 15.60 15.29 15.59 181,001 +0.15(+0.99%)
Nov 05, 2015 15.36 15.51 15.24 15.43 57,896 +0.06(+0.41%)
Nov 04, 2015 15.40 15.52 15.20 15.37 80,574 +0.03(+0.18%)
Nov 03, 2015 15.19 15.43 15.19 15.34 71,685 +0.00(+0.00%)
Nov 02, 2015 15.32 15.46 15.24 15.34 17,816 +0.14(+0.92%)
Oct 30, 2015 15.52 15.52 15.19 15.20 59,032 -0.04(-0.23%)
Oct 29, 2015 15.23 15.42 15.17 15.24 63,474 +0.03(+0.18%)
Oct 28, 2015 15.26 15.35 15.19 15.21 18,580 +0.04(+0.24%)
Oct 27, 2015 15.38 15.49 15.12 15.18 23,814 -0.14(-0.93%)
Oct 26, 2015 15.36 15.46 15.21 15.32 111,905 +0.11(+0.70%)
Oct 23, 2015 15.31 15.48 15.20 15.21 84,867 -0.01(-0.06%)
Oct 22, 2015 15.44 15.44 15.11 15.22 26,610 -0.04(-0.29%)
Oct 21, 2015 15.03 15.52 15.03 15.27 126,162 +0.15(+1.00%)
Oct 20, 2015 14.94 15.19 14.94 15.11 124,514 +0.25(+1.68%)
Oct 19, 2015 14.61 14.96 14.59 14.86 173,327 +0.22(+1.52%)
Oct 16, 2015 14.46 14.77 14.34 14.64 227,465 +0.04(+0.31%)
Oct 15, 2015 14.46 14.62 14.35 14.60 122,303 +0.09(+0.61%)
Oct 14, 2015 14.36 14.57 14.19 14.51 326,134 +0.17(+1.18%)
Oct 13, 2015 14.37 14.53 14.28 14.34 220,569 -0.12(-0.80%)
Oct 12, 2015 14.65 14.65 14.42 14.45 65,983 -0.27(-1.82%)
Oct 09, 2015 14.71 14.72 14.46 14.72 138,239 +0.05(+0.37%)
Oct 08, 2015 14.72 14.80 14.47 14.67 155,969 +0.03(+0.18%)
Oct 07, 2015 14.42 14.79 14.42 14.64 118,854 -0.16(-1.09%)
Oct 06, 2015 14.33 14.89 14.33 14.80 159,284 +0.03(+0.18%)
Oct 05, 2015 14.60 14.84 14.30 14.78 93,434 +0.36(+2.48%)
Oct 02, 2015 14.43 14.74 14.30 14.42 130,014 -0.02(-0.12%)
Oct 01, 2015 14.45 14.55 14.33 14.44 18,929 -0.16(-1.06%)
Sep 30, 2015 14.23 14.59 14.20 14.59 77,477 +0.36(+2.56%)
Sep 29, 2015 14.35 14.49 14.17 14.23 14,682 -0.18(-1.23%)
Sep 28, 2015 14.48 14.72 14.23 14.40 65,040 -0.28(-1.94%)
Sep 25, 2015 15.11 15.11 14.69 14.69 8,095 -0.15(-1.02%)
Sep 24, 2015 15.06 15.11 14.84 14.84 176,990 -0.39(-2.57%)
Sep 23, 2015 15.37 15.37 15.13 15.23 92,217 -0.25(-1.61%)
Sep 22, 2015 15.23 15.51 15.23 15.48 91,245 -0.07(-0.46%)
Sep 21, 2015 15.51 15.59 15.46 15.55 11,500 -0.10(-0.62%)
Sep 18, 2015 15.60 15.68 15.53 15.65 18,332 +0.04(+0.28%)
Sep 17, 2015 15.73 15.84 15.52 15.60 126,641 -0.07(-0.45%)
Sep 16, 2015 15.58 15.77 15.50 15.68 110,618 +0.13(+0.86%)
Sep 15, 2015 15.62 15.76 15.42 15.54 98,826 -0.11(-0.68%)
Sep 14, 2015 15.56 15.81 15.48 15.65 195,088 +0.03(+0.17%)
Sep 11, 2015 15.55 15.74 15.35 15.62 101,642 +0.04(+0.29%)
Sep 10, 2015 15.48 15.74 15.45 15.58 126,481 +0.02(+0.11%)
Sep 09, 2015 15.55 15.88 15.54 15.56 55,017 -0.06(-0.35%)
Sep 08, 2015 15.40 15.71 15.37 15.61 106,939 +0.17(+1.10%)
Sep 04, 2015 15.20 15.44 15.44 15.44 58,968 +0.22(+1.46%)
Sep 03, 2015 15.26 15.33 15.12 15.22 23,743 -0.06(-0.42%)
Sep 02, 2015 15.15 15.39 15.15 15.29 8,358 +0.14(+0.95%)
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.