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, 2017 18.62 18.62 18.44 18.48 51,826 -0.04(-0.21%)
Nov 29, 2017 18.42 18.55 18.42 18.52 26,098 -0.04(-0.21%)
Nov 28, 2017 18.68 18.68 18.50 18.55 26,778 -0.04(-0.21%)
Nov 27, 2017 18.79 18.79 18.58 18.59 94,856 -0.15(-0.80%)
Nov 24, 2017 18.80 18.80 18.70 18.74 9,346 +0.10(+0.53%)
Nov 22, 2017 18.54 18.69 18.54 18.64 29,806 +0.16(+0.86%)
Nov 21, 2017 18.38 18.55 18.38 18.49 29,683 +0.02(+0.11%)
Nov 20, 2017 18.50 18.50 18.41 18.47 24,496 -0.03(-0.16%)
Nov 17, 2017 18.40 18.51 18.40 18.49 18,914 +0.01(+0.05%)
Nov 16, 2017 18.39 18.52 18.39 18.49 67,152 +0.04(+0.22%)
Nov 15, 2017 18.52 18.52 18.42 18.45 13,223 -0.08(-0.43%)
Nov 14, 2017 18.54 18.55 18.49 18.52 30,563 +0.00(+0.00%)
Nov 13, 2017 18.50 18.57 18.41 18.52 55,524 -0.09(-0.48%)
Nov 10, 2017 18.75 18.75 18.61 18.61 14,328 -0.06(-0.32%)
Nov 09, 2017 18.66 18.68 18.57 18.67 23,068 +0.05(+0.27%)
Nov 08, 2017 18.63 18.63 18.49 18.62 20,706 +0.11(+0.57%)
Nov 07, 2017 18.62 18.62 18.42 18.52 19,899 -0.10(-0.52%)
Nov 06, 2017 18.44 18.64 18.44 18.61 35,925 +0.10(+0.54%)
Nov 03, 2017 18.55 18.55 18.31 18.52 95,926 +0.12(+0.63%)
Nov 02, 2017 18.31 18.44 18.31 18.40 59,063 +0.09(+0.50%)
Nov 01, 2017 18.42 18.42 18.29 18.31 52,678 -0.00(-0.01%)
Oct 31, 2017 18.43 18.43 18.26 18.31 43,509 -0.04(-0.22%)
Oct 30, 2017 18.36 18.19 18.35 31,703 +0.06(+0.33%)
Oct 27, 2017 18.15 18.32 18.07 18.29 51,936 +0.01(+0.05%)
Oct 26, 2017 18.27 18.38 18.27 18.28 38,859 -0.12(-0.65%)
Oct 25, 2017 18.60 18.60 18.34 18.40 35,636 -0.18(-0.96%)
Oct 24, 2017 18.70 18.70 18.54 18.58 41,339 -0.03(-0.16%)
Oct 23, 2017 18.69 18.69 18.58 18.61 34,268 -0.02(-0.11%)
Oct 20, 2017 18.62 18.66 18.56 18.63 22,782 -0.13(-0.70%)
Oct 19, 2017 18.78 18.80 18.74 18.76 14,718 -0.06(-0.30%)
Oct 18, 2017 18.61 18.81 18.61 18.81 79,046 +0.12(+0.64%)
Oct 17, 2017 18.72 18.72 18.60 18.69 23,930 +0.08(+0.43%)
Oct 16, 2017 18.78 18.78 18.60 18.62 39,415 -0.16(-0.85%)
Oct 13, 2017 18.76 18.82 18.71 18.77 25,236 -0.01(-0.05%)
Oct 12, 2017 18.80 18.80 18.70 18.78 25,771 +0.06(+0.32%)
Oct 11, 2017 18.69 18.72 18.61 18.72 22,491 +0.07(+0.37%)
Oct 10, 2017 18.61 18.70 18.58 18.66 42,820 +0.06(+0.32%)
Oct 09, 2017 18.49 18.60 18.49 18.60 13,833 +0.04(+0.21%)
Oct 06, 2017 18.38 18.60 18.38 18.56 51,457 +0.18(+0.97%)
Oct 05, 2017 18.45 18.53 18.35 18.38 267,112 -0.07(-0.38%)
Oct 04, 2017 18.34 18.51 18.34 18.45 34,358 +0.04(+0.22%)
Oct 03, 2017 18.25 18.49 18.25 18.41 26,392 +0.07(+0.38%)
Oct 02, 2017 18.49 18.49 18.33 18.34 30,525 -0.02(-0.14%)
Sep 29, 2017 18.29 18.43 18.29 18.36 33,194 +0.00(+0.00%)
Sep 28, 2017 18.24 18.43 18.24 18.36 24,544 +0.06(+0.32%)
Sep 27, 2017 18.42 18.42 18.24 18.30 45,837 -0.10(-0.54%)
Sep 26, 2017 18.41 18.42 18.29 18.40 72,561 +0.04(+0.22%)
Sep 25, 2017 18.30 18.42 18.30 18.36 18,103 -0.03(-0.16%)
Sep 22, 2017 18.35 18.45 18.31 18.39 240,552 -0.11(-0.59%)
Sep 21, 2017 18.45 18.52 18.41 18.50 58,519 +0.09(+0.48%)
Sep 20, 2017 18.60 18.64 18.27 18.41 214,930 -0.24(-1.27%)
Sep 19, 2017 18.70 18.70 18.54 18.65 10,638 +0.05(+0.28%)
Sep 18, 2017 18.78 18.78 18.52 18.60 36,399 -0.15(-0.80%)
Sep 15, 2017 18.77 18.80 18.69 18.75 88,486 +0.03(+0.16%)
Sep 14, 2017 18.67 18.74 18.66 18.72 25,869 +0.05(+0.27%)
Sep 13, 2017 18.75 18.75 18.57 18.67 109,213 +0.00(+0.00%)
Sep 12, 2017 18.61 18.77 18.61 18.67 26,932 -0.05(-0.26%)
Sep 11, 2017 18.77 18.78 18.69 18.72 125,799 +0.00(+0.00%)
Sep 08, 2017 18.74 18.75 18.58 18.72 74,884 +0.03(+0.16%)
Sep 07, 2017 18.60 18.72 18.59 18.69 111,970 +0.12(+0.64%)
Sep 06, 2017 18.35 18.60 18.26 18.57 50,988 +0.25(+1.35%)
Sep 05, 2017 18.36 18.39 18.27 18.32 123,084 +0.00(+0.00%)
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.