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, 2021 16.49 16.53 16.46 16.53 5,984 +0.10(+0.62%)
Mar 30, 2021 16.36 16.47 16.36 16.43 10,314 -0.00(-0.02%)
Mar 29, 2021 16.58 16.58 16.38 16.43 22,521 +0.02(+0.12%)
Mar 26, 2021 16.51 16.52 16.30 16.41 321,300 +0.01(+0.06%)
Mar 25, 2021 16.77 16.79 16.40 16.40 969,743 -0.38(-2.24%)
Mar 24, 2021 16.76 16.83 16.75 16.77 62,642 +0.01(+0.07%)
Mar 23, 2021 16.91 16.91 16.76 16.76 9,142 -0.08(-0.45%)
Mar 22, 2021 16.96 16.96 16.79 16.84 29,472 +0.04(+0.24%)
Mar 19, 2021 16.75 16.84 16.75 16.80 11,500 +0.03(+0.17%)
Mar 18, 2021 17.03 17.03 16.77 16.77 25,222 -0.25(-1.46%)
Mar 17, 2021 16.85 17.02 16.85 17.02 8,053 +0.17(+1.01%)
Mar 16, 2021 16.79 16.88 16.76 16.85 20,635 +0.07(+0.42%)
Mar 15, 2021 16.68 16.84 16.68 16.78 17,897 -0.08(-0.47%)
Mar 12, 2021 16.89 16.89 16.76 16.86 33,800 +0.09(+0.51%)
Mar 11, 2021 16.64 16.78 16.64 16.77 23,324 +0.13(+0.81%)
Mar 10, 2021 16.48 16.67 16.48 16.64 52,791 +0.03(+0.15%)
Mar 09, 2021 16.53 16.66 16.53 16.61 63,368 +0.07(+0.45%)
Mar 08, 2021 16.54 16.59 16.52 16.54 3,839 +0.00(+0.02%)
Mar 05, 2021 16.53 16.56 16.36 16.54 209,500 +0.14(+0.86%)
Mar 04, 2021 16.45 16.49 16.38 16.40 10,363 -0.07(-0.45%)
Mar 03, 2021 16.54 16.54 16.40 16.47 34,985 -0.13(-0.78%)
Mar 02, 2021 16.69 16.69 16.46 16.60 35,259 +0.05(+0.30%)
Mar 01, 2021 16.30 16.56 16.30 16.55 790,533 +0.29(+1.78%)
Feb 26, 2021 16.70 16.70 16.26 16.26 58,400 -0.40(-2.40%)
Feb 25, 2021 16.72 16.83 16.64 16.66 559,655 -0.07(-0.42%)
Feb 24, 2021 16.73 16.73 16.58 16.73 22,998 +0.12(+0.72%)
Feb 23, 2021 16.64 16.64 16.57 16.61 9,406 +0.05(+0.32%)
Feb 22, 2021 16.52 16.61 16.48 16.56 8,985 +0.01(+0.05%)
Feb 19, 2021 16.53 16.60 16.51 16.55 25,500 +0.07(+0.46%)
Feb 18, 2021 16.50 16.51 16.37 16.48 5,875 +0.03(+0.18%)
Feb 17, 2021 16.39 16.45 16.37 16.45 7,202 -0.02(-0.15%)
Feb 16, 2021 16.50 16.50 16.41 16.47 23,684 +0.14(+0.87%)
Feb 12, 2021 16.32 16.40 16.30 16.33 83,700 -0.04(-0.26%)
Feb 11, 2021 16.39 16.39 16.23 16.37 77,230 +0.11(+0.68%)
Feb 10, 2021 16.25 16.30 16.20 16.26 15,363 +0.06(+0.37%)
Feb 09, 2021 16.24 16.24 16.14 16.20 12,631 +0.07(+0.47%)
Feb 08, 2021 16.27 16.27 16.09 16.12 13,116 +0.02(+0.12%)
Feb 05, 2021 16.18 16.18 16.05 16.11 12,600 +0.13(+0.81%)
Feb 04, 2021 15.96 15.98 15.94 15.97 3,641 -0.01(-0.03%)
Feb 03, 2021 15.99 16.00 15.84 15.98 17,829 +0.14(+0.90%)
Feb 02, 2021 15.66 15.84 15.64 15.84 8,703 +0.15(+0.94%)
Feb 01, 2021 15.80 15.80 15.65 15.69 13,283 -0.02(-0.14%)
Jan 29, 2021 15.69 15.77 15.66 15.71 9,400 +0.05(+0.30%)
Jan 28, 2021 15.84 15.84 15.66 15.66 17,740 -0.03(-0.21%)
Jan 27, 2021 15.76 15.80 15.70 15.70 6,320 -0.18(-1.12%)
Jan 26, 2021 15.80 15.88 15.80 15.88 2,146 +0.04(+0.26%)
Jan 25, 2021 15.85 15.85 15.80 15.84 5,534 +0.02(+0.10%)
Jan 22, 2021 15.89 15.89 15.79 15.82 8,600 -0.13(-0.84%)
Jan 21, 2021 16.00 16.00 15.95 15.95 17,889 +0.01(+0.05%)
Jan 20, 2021 15.85 15.94 15.85 15.94 3,012 +0.15(+0.97%)
Jan 19, 2021 15.81 15.83 15.71 15.79 13,421 +0.10(+0.62%)
Jan 15, 2021 15.74 15.76 15.69 15.70 2,500 -0.13(-0.85%)
Jan 14, 2021 15.89 15.89 15.79 15.83 5,780 +0.09(+0.57%)
Jan 13, 2021 15.68 15.74 15.64 15.74 12,534 +0.05(+0.29%)
Jan 12, 2021 15.63 15.72 15.60 15.69 6,683 +0.08(+0.51%)
Jan 11, 2021 15.72 15.72 15.59 15.62 10,057 -0.09(-0.54%)
Jan 08, 2021 15.73 15.74 15.68 15.70 1,700 -0.00(-0.02%)
Jan 07, 2021 15.65 15.70 15.62 15.70 3,875 -0.03(-0.17%)
Jan 06, 2021 15.45 15.73 15.45 15.73 16,007 +0.07(+0.45%)
Jan 05, 2021 15.60 15.66 15.58 15.66 7,672 +0.15(+1.00%)
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.