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 (%)
Apr 30, 2012 21.37 21.52 21.23 21.49 27,642 +0.05(+0.23%)
Apr 27, 2012 21.46 21.47 21.39 21.44 9,492 +0.07(+0.33%)
Apr 26, 2012 21.30 21.41 21.27 21.37 20,546 +0.07(+0.31%)
Apr 25, 2012 21.22 21.39 21.22 21.31 19,798 +0.08(+0.38%)
Apr 24, 2012 21.10 21.24 21.10 21.23 11,532 +0.05(+0.23%)
Apr 23, 2012 21.01 21.38 20.99 21.18 32,002 -0.06(-0.30%)
Apr 20, 2012 21.27 21.39 21.14 21.24 24,482 +0.16(+0.77%)
Apr 19, 2012 21.09 21.14 21.02 21.08 9,314 +0.06(+0.31%)
Apr 18, 2012 21.17 21.25 21.00 21.02 11,969 -0.15(-0.70%)
Apr 17, 2012 21.23 21.23 21.16 21.16 8,567 +0.14(+0.66%)
Apr 16, 2012 20.93 21.07 20.84 21.02 34,543 +0.03(+0.15%)
Apr 13, 2012 21.35 21.35 20.97 20.99 46,075 -0.04(-0.19%)
Apr 12, 2012 21.12 21.12 20.90 21.03 60,770 +0.35(+1.71%)
Apr 11, 2012 21.12 21.12 20.68 20.68 11,719 -0.12(-0.57%)
Apr 10, 2012 20.88 21.04 20.60 20.80 24,605 -0.08(-0.39%)
Apr 09, 2012 20.80 20.90 20.79 20.88 15,444 +0.09(+0.43%)
Apr 05, 2012 20.79 21.01 20.79 20.79 9,392 +0.01(+0.07%)
Apr 04, 2012 21.06 21.06 20.77 20.77 15,031 -0.30(-1.41%)
Apr 03, 2012 21.04 21.11 20.86 21.07 19,400 +0.06(+0.27%)
Apr 02, 2012 20.97 21.08 20.91 21.02 20,033 +0.02(+0.08%)
Mar 30, 2012 21.36 21.36 20.94 21.00 20,699 -0.01(-0.05%)
Mar 29, 2012 20.79 21.01 20.75 21.01 11,415 +0.17(+0.82%)
Mar 28, 2012 21.12 21.12 20.80 20.84 17,551 -0.09(-0.42%)
Mar 27, 2012 21.52 21.52 20.93 20.93 20,252 -0.23(-1.11%)
Mar 26, 2012 21.52 21.52 20.92 21.16 24,610 +0.19(+0.92%)
Mar 23, 2012 20.86 20.97 20.80 20.97 16,059 +0.12(+0.56%)
Mar 22, 2012 20.98 20.98 20.83 20.85 25,999 -0.18(-0.87%)
Mar 21, 2012 21.30 21.30 20.98 21.03 32,988 -0.04(-0.21%)
Mar 20, 2012 20.99 21.17 20.99 21.08 21,056 -0.13(-0.63%)
Mar 19, 2012 20.98 21.30 20.98 21.21 7,345 +0.09(+0.41%)
Mar 16, 2012 21.18 21.18 21.00 21.12 20,076 -0.02(-0.10%)
Mar 15, 2012 21.10 21.18 21.02 21.14 51,203 +0.07(+0.35%)
Mar 14, 2012 21.07 21.20 20.96 21.07 15,420 -0.03(-0.12%)
Mar 13, 2012 21.17 21.23 21.01 21.10 42,667 +0.00(+0.01%)
Mar 12, 2012 21.11 21.11 21.04 21.09 12,537 -0.03(-0.12%)
Mar 09, 2012 21.20 21.21 21.11 21.12 26,247 -0.10(-0.46%)
Mar 08, 2012 21.20 21.22 21.02 21.22 7,637 +0.20(+0.96%)
Mar 07, 2012 20.83 21.05 20.83 21.02 12,195 +0.19(+0.89%)
Mar 06, 2012 21.16 21.16 20.81 20.83 18,576 -0.33(-1.56%)
Mar 05, 2012 21.16 21.22 21.16 21.16 12,262 -0.13(-0.61%)
Mar 02, 2012 21.35 21.35 21.14 21.29 20,214 -0.08(-0.38%)
Mar 01, 2012 21.23 21.40 21.19 21.37 29,663 +0.16(+0.76%)
Feb 29, 2012 21.24 21.41 21.14 21.21 16,902 +0.01(+0.04%)
Feb 28, 2012 21.11 21.22 20.84 21.20 19,807 +0.23(+1.12%)
Feb 27, 2012 21.15 21.19 20.84 20.97 47,056 -0.22(-1.03%)
Feb 24, 2012 21.05 21.19 21.00 21.18 70,214 +0.13(+0.61%)
Feb 23, 2012 21.16 21.16 21.03 21.06 19,213 +0.08(+0.39%)
Feb 22, 2012 20.99 21.03 20.94 20.98 26,907 -0.04(-0.19%)
Feb 21, 2012 21.20 21.20 21.02 21.02 15,647 -0.05(-0.23%)
Feb 17, 2012 21.06 21.06 20.93 21.06 12,534 +0.06(+0.27%)
Feb 16, 2012 20.84 21.08 20.84 21.01 12,820 +0.04(+0.20%)
Feb 15, 2012 21.10 21.10 20.91 20.96 43,764 +0.03(+0.13%)
Feb 14, 2012 21.10 21.12 20.88 20.94 21,096 -0.14(-0.67%)
Feb 13, 2012 21.44 21.44 20.99 21.08 10,652 +0.12(+0.58%)
Feb 10, 2012 21.85 21.85 20.94 20.96 29,673 -0.33(-1.55%)
Feb 09, 2012 21.33 21.33 21.18 21.29 14,567 -0.06(-0.30%)
Feb 08, 2012 21.61 21.61 21.14 21.35 22,355 +0.23(+1.07%)
Feb 07, 2012 21.20 21.30 21.13 21.13 11,529 -0.07(-0.34%)
Feb 06, 2012 21.23 21.26 21.10 21.20 26,302 +0.02(+0.11%)
Feb 03, 2012 21.25 21.27 21.18 21.18 16,208 +0.17(+0.81%)
Feb 02, 2012 21.06 21.09 21.01 21.01 12,663 -0.02(-0.08%)
Feb 01, 2012 20.99 21.08 20.99 21.03 6,647 +0.12(+0.55%)
Jan 31, 2012 20.87 20.94 20.87 20.91 19,514 +0.10(+0.50%)
Jan 30, 2012 20.88 20.93 20.79 20.81 25,811 -0.06(-0.27%)
Jan 27, 2012 20.85 20.93 20.83 20.86 29,700 +0.01(+0.04%)
Jan 26, 2012 20.98 21.00 20.85 20.85 18,251 -0.11(-0.54%)
Jan 25, 2012 20.63 20.97 20.63 20.97 62,389 +0.12(+0.58%)
Jan 24, 2012 20.99 20.99 20.65 20.85 5,494 -0.06(-0.31%)
Jan 23, 2012 21.36 21.36 20.68 20.91 19,202 +0.11(+0.54%)
Jan 20, 2012 20.91 20.91 20.63 20.80 80,819 +0.07(+0.35%)
Jan 19, 2012 20.82 20.82 20.60 20.72 20,895 -0.00(-0.00%)
Jan 18, 2012 20.56 20.72 20.51 20.72 37,900 +0.27(+1.34%)
Jan 17, 2012 20.72 20.72 20.43 20.45 41,434 +0.02(+0.12%)
Jan 13, 2012 20.64 20.83 20.22 20.43 93,935 -0.21(-1.02%)
Jan 12, 2012 20.64 20.65 20.49 20.64 69,461 +0.10(+0.47%)
Jan 11, 2012 20.64 20.64 20.47 20.54 1,037,542 -0.15(-0.74%)
Jan 10, 2012 20.59 20.98 20.38 20.69 2,929,449 +0.39(+1.91%)
Jan 09, 2012 20.18 20.30 20.15 20.30 13,484 +0.12(+0.60%)
Jan 06, 2012 20.17 20.21 20.14 20.18 16,225 -0.06(-0.28%)
Jan 05, 2012 20.18 20.27 20.18 20.24 11,067 -0.13(-0.62%)
Jan 04, 2012 20.26 20.39 20.26 20.37 19,384 +0.17(+0.83%)
Dec 30, 2011 20.09 20.20 20.09 20.20 4,750 +0.18(+0.88%)
Dec 29, 2011 20.13 20.13 20.02 20.02 11,069 -0.07(-0.36%)
Dec 28, 2011 20.08 20.09 20.06 20.09 1,300 +0.00(+0.00%)
Dec 27, 2011 20.17 20.17 20.07 20.09 25,143 -0.18(-0.88%)
Dec 23, 2011 20.24 20.27 20.23 20.27 3,089 +0.22(+1.08%)
Dec 21, 2011 19.94 20.06 19.89 20.06 47,453 +0.10(+0.49%)
Dec 20, 2011 19.95 19.96 19.95 19.96 2,353 +0.29(+1.48%)
Dec 19, 2011 19.67 19.67 19.67 19.67 247 +0.06(+0.29%)
Dec 16, 2011 19.67 19.67 19.56 19.61 19,646 -0.02(-0.12%)
Dec 15, 2011 19.91 19.91 19.58 19.63 22,200 +0.13(+0.66%)
Dec 14, 2011 19.63 19.63 19.51 19.51 11,742 -0.24(-1.20%)
Dec 13, 2011 19.82 19.91 19.74 19.74 17,022 -0.12(-0.61%)
Dec 12, 2011 20.37 20.37 19.80 19.86 4,979 -0.26(-1.27%)
Dec 09, 2011 20.02 20.12 20.02 20.12 13,748 +0.10(+0.48%)
Dec 08, 2011 20.14 20.14 19.98 20.03 18,331 -0.16(-0.78%)
Dec 07, 2011 20.18 20.26 20.15 20.18 8,722 -0.05(-0.24%)
Dec 06, 2011 20.10 20.24 20.10 20.23 28,498 +0.13(+0.64%)
Dec 05, 2011 20.39 20.39 20.10 20.10 22,975 -0.03(-0.16%)
Dec 02, 2011 20.47 20.47 19.78 20.14 46,580 +0.10(+0.48%)
Dec 01, 2011 20.17 20.17 20.01 20.04 24,357 -0.04(-0.20%)
Nov 30, 2011 20.51 20.51 20.03 20.08 1,933 +0.31(+1.59%)
Nov 29, 2011 19.90 19.90 19.74 19.76 3,629 +0.13(+0.66%)
Nov 28, 2011 19.98 19.98 19.63 19.63 5,385 +0.18(+0.92%)
Nov 25, 2011 19.54 19.54 19.42 19.46 4,911 -0.03(-0.14%)
Nov 23, 2011 19.51 19.51 19.46 19.48 2,521 -0.25(-1.26%)
Nov 22, 2011 19.71 19.74 19.69 19.73 2,876 -0.03(-0.14%)
Nov 21, 2011 30.04 21.00 19.67 19.76 22,415 -0.21(-1.08%)
Nov 18, 2011 20.26 20.26 19.97 19.97 17,279 +0.05(+0.24%)
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.