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 (%)
Jun 30, 2021 17.16 17.22 17.13 17.20 25,128 +0.00(+0.00%)
Jun 29, 2021 17.16 17.21 17.16 17.20 13,739 -0.05(-0.29%)
Jun 28, 2021 17.29 17.29 17.18 17.25 75,781 +0.01(+0.06%)
Jun 25, 2021 17.35 17.35 17.16 17.24 60,068 +0.01(+0.04%)
Jun 24, 2021 17.39 17.39 17.19 17.23 603,851 +0.02(+0.13%)
Jun 23, 2021 17.30 17.40 17.18 17.21 373,668 -0.04(-0.20%)
Jun 22, 2021 17.23 17.45 17.23 17.25 21,871 -0.11(-0.61%)
Jun 21, 2021 17.16 17.35 17.16 17.35 10,710 +0.16(+0.93%)
Jun 18, 2021 17.29 17.33 17.17 17.19 22,917 -0.18(-1.04%)
Jun 17, 2021 17.52 17.52 17.31 17.37 145,030 -0.14(-0.79%)
Jun 16, 2021 17.67 17.68 17.51 17.51 12,990 -0.15(-0.85%)
Jun 15, 2021 17.76 17.76 17.60 17.66 16,290 -0.04(-0.23%)
Jun 14, 2021 17.94 17.94 17.61 17.70 68,079 -0.12(-0.65%)
Jun 11, 2021 17.84 17.84 17.77 17.82 9,484 -0.04(-0.25%)
Jun 10, 2021 17.80 17.93 17.80 17.86 31,573 -0.03(-0.17%)
Jun 09, 2021 18.00 18.00 17.89 17.89 157,785 +0.01(+0.06%)
Jun 08, 2021 18.00 18.00 17.88 17.88 31,832 -0.16(-0.86%)
Jun 07, 2021 18.07 18.07 18.01 18.04 23,331 +0.02(+0.08%)
Jun 04, 2021 18.23 18.23 18.01 18.02 45,262 +0.05(+0.28%)
Jun 03, 2021 18.25 18.25 17.96 17.97 77,853 -0.07(-0.39%)
Jun 02, 2021 17.98 18.06 17.90 18.04 55,386 +0.15(+0.85%)
Jun 01, 2021 17.87 17.93 17.87 17.89 415,573 +0.02(+0.10%)
May 28, 2021 17.90 17.91 17.87 17.87 28,224 -0.03(-0.17%)
May 27, 2021 17.82 17.98 17.82 17.90 541,619 +0.14(+0.80%)
May 26, 2021 17.71 17.80 17.58 17.76 264,574 +0.03(+0.16%)
May 25, 2021 17.68 17.73 17.64 17.73 14,127 +0.05(+0.27%)
May 24, 2021 17.66 17.70 17.61 17.68 5,106 +0.08(+0.46%)
May 21, 2021 17.69 17.69 17.47 17.60 25,916 +0.03(+0.17%)
May 20, 2021 17.55 17.58 17.52 17.57 4,632 +0.06(+0.34%)
May 19, 2021 17.52 17.53 17.46 17.51 5,518 -0.07(-0.40%)
May 18, 2021 17.55 17.58 17.50 17.58 15,974 +0.03(+0.17%)
May 17, 2021 17.51 17.59 17.45 17.55 55,388 +0.07(+0.40%)
May 14, 2021 17.49 17.50 17.41 17.48 4,804 +0.08(+0.46%)
May 13, 2021 17.44 17.45 17.33 17.40 26,956 -0.07(-0.43%)
May 12, 2021 17.54 17.55 17.46 17.47 7,439 -0.04(-0.23%)
May 11, 2021 17.59 17.61 17.48 17.52 17,939 -0.02(-0.09%)
May 10, 2021 17.53 17.56 17.50 17.53 26,744 +0.07(+0.37%)
May 07, 2021 17.54 17.54 17.32 17.46 11,504 +0.11(+0.66%)
May 06, 2021 17.27 17.40 17.27 17.35 11,205 +0.15(+0.87%)
May 05, 2021 17.29 17.30 17.11 17.20 20,455 +0.05(+0.29%)
May 04, 2021 16.97 17.15 16.97 17.15 32,781 +0.08(+0.47%)
May 03, 2021 17.07 17.11 17.04 17.07 18,681 +0.08(+0.47%)
Apr 30, 2021 17.00 17.00 16.95 16.99 21,600 +0.00(+0.02%)
Apr 29, 2021 17.00 17.00 16.92 16.99 7,298 +0.04(+0.21%)
Apr 28, 2021 16.82 16.98 16.80 16.95 39,299 +0.19(+1.13%)
Apr 27, 2021 16.80 16.80 16.72 16.76 116,725 +0.00(+0.00%)
Apr 26, 2021 16.58 16.76 16.58 16.76 127,200 +0.15(+0.87%)
Apr 23, 2021 16.47 16.62 16.47 16.61 18,000 +0.04(+0.27%)
Apr 22, 2021 16.56 16.58 16.56 16.57 3,610 +0.01(+0.06%)
Apr 21, 2021 16.49 16.57 16.44 16.56 33,581 +0.06(+0.37%)
Apr 20, 2021 16.55 16.55 16.50 16.50 4,380 -0.03(-0.16%)
Apr 19, 2021 16.51 16.62 16.51 16.52 22,703 -0.07(-0.39%)
Apr 16, 2021 16.57 16.62 16.50 16.59 32,300 -0.03(-0.18%)
Apr 15, 2021 16.53 16.64 16.53 16.62 114,560 +0.00(+0.03%)
Apr 14, 2021 16.60 16.63 16.60 16.62 11,567 +0.02(+0.14%)
Apr 13, 2021 16.45 16.60 16.45 16.59 5,759 +0.00(+0.01%)
Apr 12, 2021 16.64 16.64 16.57 16.59 10,264 +0.03(+0.18%)
Apr 09, 2021 16.44 16.60 16.44 16.56 17,300 -0.01(-0.06%)
Apr 08, 2021 16.54 16.59 16.54 16.57 12,384 +0.08(+0.48%)
Apr 07, 2021 16.42 16.52 16.40 16.49 26,059 +0.00(+0.01%)
Apr 06, 2021 16.53 16.54 16.49 16.49 3,737 -0.05(-0.31%)
Apr 05, 2021 16.63 16.63 16.51 16.54 32,571 +0.09(+0.52%)
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.