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 (%)
Mar 31, 2016 14.64 14.91 14.64 14.89 11,120 -0.03(-0.19%)
Mar 30, 2016 15.08 15.10 14.81 14.91 3,946 +0.05(+0.31%)
Mar 29, 2016 14.68 14.89 14.61 14.87 9,323 +0.26(+1.77%)
Mar 28, 2016 14.54 14.61 14.42 14.61 5,467 +0.03(+0.19%)
Mar 24, 2016 14.51 14.58 14.58 14.58 19,684 +0.02(+0.13%)
Mar 23, 2016 14.46 14.56 14.10 14.56 14,424 +0.28(+1.94%)
Mar 22, 2016 14.20 14.51 14.19 14.28 2,591 -0.14(-0.96%)
Mar 21, 2016 14.42 14.42 14.31 14.42 12,937 +0.00(+0.00%)
Mar 18, 2016 14.32 14.42 14.08 14.42 8,355 +0.25(+1.76%)
Mar 17, 2016 13.87 14.39 13.87 14.17 28,105 +0.13(+0.92%)
Mar 16, 2016 13.67 14.11 13.67 14.04 16,654 +0.26(+1.88%)
Mar 15, 2016 14.07 14.07 13.77 13.79 5,107 -0.29(-2.04%)
Mar 14, 2016 14.01 14.10 13.89 14.07 7,291 +0.19(+1.40%)
Mar 11, 2016 13.79 14.10 13.79 13.88 13,572 +0.04(+0.27%)
Mar 10, 2016 13.99 13.99 13.69 13.84 15,424 +0.12(+0.88%)
Mar 09, 2016 13.79 13.97 13.61 13.72 10,280 -0.12(-0.87%)
Mar 08, 2016 14.04 14.04 13.81 13.84 14,092 -0.03(-0.20%)
Mar 07, 2016 13.61 13.95 13.61 13.87 48,362 +0.42(+3.09%)
Mar 04, 2016 13.70 13.77 13.45 13.45 63,627 +0.04(+0.28%)
Mar 03, 2016 13.41 13.51 13.30 13.42 4,235 +0.08(+0.58%)
Mar 02, 2016 13.28 13.34 13.22 13.34 6,560 +0.21(+1.60%)
Mar 01, 2016 12.96 13.13 12.95 13.13 11,039 +0.02(+0.19%)
Feb 29, 2016 13.00 13.12 12.87 13.10 9,266 +0.23(+1.78%)
Feb 26, 2016 13.11 13.11 12.88 12.88 18,380 -0.47(-3.54%)
Feb 25, 2016 13.30 13.35 12.73 13.35 2,314 +0.47(+3.69%)
Feb 24, 2016 12.96 12.96 12.72 12.87 8,042 +0.01(+0.06%)
Feb 23, 2016 13.05 13.05 12.87 12.87 3,681 -0.24(-1.82%)
Feb 22, 2016 13.14 13.17 13.04 13.10 5,656 +0.01(+0.07%)
Feb 19, 2016 13.10 13.12 13.05 13.10 8,838 +0.06(+0.42%)
Feb 18, 2016 12.89 13.08 12.87 13.04 4,784 +0.01(+0.07%)
Feb 17, 2016 12.82 13.03 12.79 13.03 5,203 +0.18(+1.42%)
Feb 16, 2016 12.86 12.90 12.83 12.85 6,748 -0.08(-0.63%)
Feb 12, 2016 13.05 12.93 12.93 12.93 10,011 -0.05(-0.35%)
Feb 11, 2016 12.87 13.03 12.79 12.98 29,440 -0.25(-1.88%)
Feb 10, 2016 13.31 13.31 13.18 13.22 2,730 -0.03(-0.25%)
Feb 09, 2016 13.30 13.30 13.26 13.26 292 -0.02(-0.13%)
Feb 08, 2016 13.37 13.71 13.24 13.27 6,622 -0.17(-1.23%)
Feb 05, 2016 13.52 13.59 13.44 13.44 21,057 -0.03(-0.24%)
Feb 04, 2016 13.39 13.49 13.39 13.47 7,669 +0.14(+1.03%)
Feb 03, 2016 13.32 13.33 13.11 13.33 115,670 +0.19(+1.47%)
Feb 02, 2016 13.06 13.23 13.05 13.14 6,962 -0.16(-1.23%)
Feb 01, 2016 13.23 13.31 13.13 13.31 15,341 +0.15(+1.17%)
Jan 29, 2016 13.16 13.22 12.98 13.15 41,774 +0.06(+0.49%)
Jan 28, 2016 13.15 13.15 12.98 13.09 5,060 +0.06(+0.49%)
Jan 27, 2016 13.08 13.15 13.00 13.02 10,895 +0.00(+0.00%)
Jan 26, 2016 12.96 13.12 12.96 13.02 5,703 +0.12(+0.92%)
Jan 25, 2016 12.92 12.94 12.83 12.90 6,964 -0.11(-0.84%)
Jan 22, 2016 12.96 13.01 12.62 13.01 75,300 +0.52(+4.17%)
Jan 21, 2016 12.26 12.80 12.25 12.49 105,850 +0.02(+0.15%)
Jan 20, 2016 12.40 12.48 12.29 12.48 17,625 +0.04(+0.29%)
Jan 19, 2016 12.53 12.58 12.34 12.44 15,312 -0.05(-0.37%)
Jan 15, 2016 12.70 12.48 12.48 12.48 47,268 -0.40(-3.12%)
Jan 14, 2016 12.98 12.98 12.80 12.89 37,817 -0.12(-0.92%)
Jan 13, 2016 13.07 13.24 12.98 13.01 15,197 -0.14(-1.03%)
Jan 12, 2016 13.44 13.50 13.14 13.14 97,786 -0.38(-2.84%)
Jan 11, 2016 13.71 13.74 13.53 13.53 3,493 -0.12(-0.87%)
Jan 08, 2016 13.81 13.87 13.65 13.65 6,868 -0.25(-1.78%)
Jan 07, 2016 13.80 14.00 13.80 13.89 4,297 -0.09(-0.65%)
Jan 06, 2016 14.23 14.45 13.98 13.98 69,470 -0.35(-2.42%)
Jan 05, 2016 14.71 14.71 14.18 14.33 8,103 -0.19(-1.32%)
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.