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, 2020 14.98 15.15 14.98 15.03 14,191 -0.04(-0.29%)
Nov 27, 2020 15.09 15.09 14.97 15.07 6,400 +0.15(+1.02%)
Nov 25, 2020 14.86 14.94 14.86 14.92 8,500 +0.06(+0.41%)
Nov 24, 2020 14.90 14.90 14.74 14.86 7,968 +0.13(+0.87%)
Nov 23, 2020 14.82 14.82 14.70 14.73 4,562 +0.01(+0.05%)
Nov 20, 2020 14.72 14.74 14.71 14.72 1,300 +0.01(+0.10%)
Nov 19, 2020 14.68 14.71 14.68 14.71 3,122 +0.03(+0.24%)
Nov 18, 2020 14.66 14.76 14.65 14.68 19,232 +0.00(+0.00%)
Nov 17, 2020 14.67 14.69 14.64 14.68 3,204 +0.01(+0.03%)
Nov 16, 2020 14.68 14.68 14.54 14.67 14,382 +0.16(+1.10%)
Nov 13, 2020 14.28 14.51 14.28 14.51 6,800 +0.08(+0.59%)
Nov 12, 2020 14.45 14.51 14.41 14.43 9,131 -0.09(-0.65%)
Nov 11, 2020 14.59 14.59 14.47 14.52 6,723 +0.08(+0.55%)
Nov 10, 2020 14.40 14.50 14.40 14.44 11,797 +0.01(+0.07%)
Nov 09, 2020 14.28 14.45 14.28 14.43 5,103 +0.17(+1.17%)
Nov 06, 2020 14.13 14.27 14.13 14.26 4,900 +0.07(+0.48%)
Nov 05, 2020 14.14 14.22 14.13 14.20 2,739 +0.19(+1.32%)
Nov 04, 2020 14.06 14.10 13.99 14.01 22,427 -0.04(-0.31%)
Nov 03, 2020 13.96 14.10 13.95 14.05 13,079 +0.07(+0.47%)
Nov 02, 2020 14.06 14.06 13.90 13.99 6,181 +0.08(+0.56%)
Oct 30, 2020 13.95 14.01 13.87 13.91 5,900 +0.05(+0.38%)
Oct 29, 2020 13.91 13.91 13.86 13.86 14,623 -0.11(-0.80%)
Oct 28, 2020 14.18 14.18 13.94 13.97 12,909 -0.26(-1.83%)
Oct 27, 2020 14.23 14.23 14.20 14.23 5,685 +0.09(+0.61%)
Oct 26, 2020 14.23 14.23 14.12 14.14 10,831 -0.18(-1.25%)
Oct 23, 2020 14.30 14.32 14.30 14.32 400 +0.01(+0.07%)
Oct 22, 2020 14.17 14.36 14.17 14.31 9,120 +0.00(+0.02%)
Oct 21, 2020 14.40 14.40 14.27 14.31 7,199 +0.01(+0.06%)
Oct 20, 2020 14.28 14.33 14.28 14.30 3,930 -0.06(-0.42%)
Oct 19, 2020 14.19 14.48 14.19 14.36 26,345 +0.13(+0.92%)
Oct 16, 2020 14.29 14.29 14.20 14.23 6,400 +0.07(+0.51%)
Oct 15, 2020 14.16 14.17 14.11 14.16 2,376 -0.03(-0.24%)
Oct 14, 2020 14.23 14.24 14.18 14.19 6,105 -0.02(-0.17%)
Oct 13, 2020 14.09 14.24 14.09 14.21 2,713 -0.07(-0.46%)
Oct 12, 2020 14.14 14.32 14.14 14.28 6,446 +0.01(+0.10%)
Oct 09, 2020 14.23 14.27 14.23 14.27 4,500 +0.11(+0.77%)
Oct 08, 2020 14.14 14.16 14.14 14.16 3,851 +0.04(+0.26%)
Oct 07, 2020 14.14 14.14 14.02 14.12 6,717 +0.13(+0.94%)
Oct 06, 2020 14.02 14.05 13.95 13.99 3,107 -0.02(-0.17%)
Oct 05, 2020 14.09 14.12 13.96 14.01 17,146 -0.01(-0.05%)
Oct 02, 2020 14.03 14.05 13.98 14.02 6,100 -0.07(-0.51%)
Oct 01, 2020 13.95 14.12 13.95 14.09 7,299 +0.03(+0.19%)
Sep 30, 2020 13.92 14.06 13.92 14.06 5,156 +0.17(+1.26%)
Sep 29, 2020 13.95 13.95 13.89 13.89 1,357 -0.02(-0.11%)
Sep 28, 2020 13.89 13.91 13.88 13.90 5,673 +0.05(+0.33%)
Sep 25, 2020 13.86 13.86 13.83 13.86 7,700 -0.06(-0.43%)
Sep 24, 2020 13.85 13.96 13.85 13.92 6,398 +0.08(+0.58%)
Sep 23, 2020 13.91 14.01 13.84 13.84 8,332 -0.20(-1.39%)
Sep 22, 2020 14.03 14.05 14.03 14.04 1,754 +0.02(+0.11%)
Sep 21, 2020 14.17 14.17 14.00 14.02 7,061 -0.23(-1.61%)
Sep 18, 2020 14.24 14.26 14.21 14.25 8,000 -0.01(-0.05%)
Sep 17, 2020 14.27 14.28 14.25 14.26 2,108 -0.02(-0.17%)
Sep 16, 2020 14.24 14.29 14.24 14.28 8,432 +0.01(+0.10%)
Sep 15, 2020 14.27 14.27 14.23 14.27 2,765 +0.01(+0.04%)
Sep 14, 2020 14.25 14.28 14.23 14.26 10,439 +0.05(+0.36%)
Sep 11, 2020 14.13 14.21 14.11 14.21 7,200 +0.05(+0.38%)
Sep 10, 2020 14.30 14.30 14.13 14.15 3,468 -0.16(-1.14%)
Sep 09, 2020 14.39 14.39 14.23 14.32 7,147 +0.08(+0.54%)
Sep 08, 2020 14.26 14.31 14.23 14.24 9,023 -0.26(-1.78%)
Sep 04, 2020 14.51 14.51 14.39 14.50 8,000 +0.06(+0.40%)
Sep 03, 2020 14.42 14.55 14.39 14.44 10,373 -0.14(-0.97%)
Sep 02, 2020 14.59 14.60 14.57 14.58 7,359 -0.04(-0.28%)
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.