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 (%)
Dec 31, 2014 19.21 19.54 19.54 19.54 14,859 +0.36(+1.90%)
Dec 30, 2014 19.16 19.79 19.03 19.18 19,611 +0.09(+0.45%)
Dec 29, 2014 19.35 19.35 19.06 19.09 30,629 -0.05(-0.27%)
Dec 26, 2014 19.92 19.92 19.09 19.14 8,900 -0.24(-1.25%)
Dec 24, 2014 19.33 19.39 19.39 19.39 7,256 +0.06(+0.30%)
Dec 23, 2014 19.12 19.90 19.12 19.33 11,796 +0.14(+0.75%)
Dec 22, 2014 19.22 19.49 19.06 19.19 13,761 -0.20(-1.03%)
Dec 19, 2014 19.09 19.67 19.09 19.38 25,979 +0.28(+1.45%)
Dec 18, 2014 19.06 19.46 19.06 19.11 33,419 +0.06(+0.32%)
Dec 17, 2014 19.09 19.61 19.05 19.05 13,537 -0.04(-0.23%)
Dec 16, 2014 19.22 19.31 19.07 19.09 32,283 -0.27(-1.39%)
Dec 15, 2014 19.43 19.43 19.06 19.36 18,924 -0.31(-1.58%)
Dec 12, 2014 19.35 19.67 19.35 19.67 17,663 +0.06(+0.31%)
Dec 11, 2014 19.68 20.35 19.50 19.61 4,826 +0.06(+0.31%)
Dec 10, 2014 19.51 19.77 19.51 19.55 19,330 -0.06(-0.30%)
Dec 09, 2014 19.63 19.80 19.56 19.61 17,629 -0.15(-0.75%)
Dec 08, 2014 19.80 19.96 19.48 19.76 5,500 -0.16(-0.78%)
Dec 05, 2014 20.04 20.04 19.91 19.91 15,690 -0.29(-1.43%)
Dec 04, 2014 20.19 20.24 19.96 20.20 32,177 +0.08(+0.41%)
Dec 03, 2014 20.17 20.18 20.01 20.12 10,053 +0.11(+0.56%)
Dec 02, 2014 20.13 20.16 19.94 20.01 30,240 -0.14(-0.69%)
Dec 01, 2014 20.29 20.37 20.14 20.15 14,813 -0.02(-0.10%)
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%)
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.