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 (%)
Jul 31, 2013 19.68 19.83 19.51 19.74 29,280 +0.00(+0.00%)
Jul 30, 2013 19.72 19.90 19.72 19.74 33,619 -0.04(-0.20%)
Jul 29, 2013 19.76 19.81 19.74 19.78 21,928 -0.05(-0.24%)
Jul 26, 2013 19.88 19.89 19.78 19.83 50,848 -0.01(-0.04%)
Jul 25, 2013 19.80 19.87 19.79 19.84 37,156 +0.10(+0.49%)
Jul 24, 2013 19.74 19.88 19.73 19.74 30,103 -0.06(-0.29%)
Jul 23, 2013 19.70 19.89 19.45 19.80 67,201 +0.17(+0.86%)
Jul 22, 2013 19.51 19.84 19.51 19.63 84,961 -0.10(-0.49%)
Jul 19, 2013 19.51 19.99 19.51 19.72 46,532 -0.01(-0.04%)
Jul 18, 2013 19.71 19.76 19.70 19.73 26,283 +0.02(+0.12%)
Jul 17, 2013 19.88 19.89 19.70 19.71 26,430 -0.03(-0.16%)
Jul 16, 2013 19.75 19.88 19.45 19.74 38,597 +0.09(+0.45%)
Jul 15, 2013 19.72 19.76 19.62 19.65 77,922 +0.03(+0.16%)
Jul 12, 2013 19.71 19.86 19.47 19.62 21,978 -0.01(-0.04%)
Jul 11, 2013 19.38 19.80 19.36 19.63 59,255 +0.30(+1.55%)
Jul 10, 2013 19.24 19.51 19.17 19.33 76,737 +0.03(+0.17%)
Jul 09, 2013 19.28 19.49 19.28 19.30 86,439 -0.02(-0.13%)
Jul 08, 2013 19.30 19.56 19.30 19.32 48,263 +0.03(+0.17%)
Jul 05, 2013 19.46 19.46 19.24 19.29 35,767 -0.20(-1.04%)
Jul 03, 2013 19.36 19.53 19.24 19.49 12,041 +0.09(+0.46%)
Jul 02, 2013 19.42 19.53 19.24 19.40 45,075 -0.26(-1.31%)
Jul 01, 2013 19.57 19.67 19.40 19.66 21,299 +0.29(+1.50%)
Jun 28, 2013 19.45 19.62 19.37 19.37 28,075 -0.11(-0.58%)
Jun 26, 2013 19.42 19.64 19.42 19.48 179,968 +0.03(+0.17%)
Jun 25, 2013 19.37 19.59 19.32 19.45 104,544 +0.06(+0.33%)
Jun 24, 2013 19.70 19.70 18.98 19.38 73,838 -0.31(-1.60%)
Jun 21, 2013 19.76 19.89 19.70 19.70 48,828 -0.12(-0.61%)
Jun 20, 2013 20.30 20.30 19.78 19.82 21,803 -0.48(-2.39%)
Jun 19, 2013 20.50 20.70 20.30 20.30 18,113 -0.16(-0.79%)
Jun 18, 2013 20.74 20.74 20.44 20.47 80,526 -0.20(-0.95%)
Jun 17, 2013 20.68 20.68 20.50 20.66 11,822 +0.16(+0.76%)
Jun 14, 2013 20.67 20.68 20.49 20.51 46,876 -0.06(-0.31%)
Jun 13, 2013 20.32 20.68 20.32 20.57 31,231 +0.15(+0.71%)
Jun 12, 2013 20.42 20.57 20.40 20.43 16,178 -0.09(-0.43%)
Jun 11, 2013 20.39 20.74 20.39 20.51 45,667 -0.11(-0.55%)
Jun 10, 2013 20.98 20.98 20.63 20.63 34,189 -0.14(-0.66%)
Jun 07, 2013 20.64 20.81 20.64 20.77 130,394 +0.11(+0.51%)
Jun 06, 2013 20.50 20.80 20.39 20.66 158,240 +0.26(+1.27%)
Jun 05, 2013 20.43 20.55 20.39 20.40 165,299 -0.08(-0.39%)
Jun 04, 2013 20.56 20.68 20.31 20.48 231,071 -0.25(-1.22%)
Jun 03, 2013 20.79 20.82 20.47 20.74 416,436 -0.06(-0.30%)
May 31, 2013 21.18 21.18 20.77 20.80 1,946,733 -0.34(-1.60%)
May 30, 2013 21.26 21.33 21.14 21.14 27,304 +0.06(+0.31%)
May 29, 2013 21.00 21.25 20.98 21.07 27,234 -0.08(-0.39%)
May 28, 2013 21.52 21.52 21.11 21.16 25,332 -0.19(-0.90%)
May 24, 2013 21.32 21.37 21.13 21.35 46,350 +0.08(+0.38%)
May 23, 2013 21.31 21.39 21.13 21.27 16,684 +0.08(+0.38%)
May 22, 2013 21.28 21.36 21.09 21.18 144,895 -0.14(-0.64%)
May 21, 2013 21.53 21.53 21.23 21.32 40,578 -0.19(-0.86%)
May 20, 2013 21.27 21.52 21.27 21.51 49,653 +0.15(+0.72%)
May 17, 2013 21.54 21.54 21.31 21.35 59,063 -0.15(-0.69%)
May 16, 2013 21.48 21.57 21.44 21.50 55,238 +0.01(+0.05%)
May 15, 2013 21.56 21.56 21.40 21.49 29,049 -0.03(-0.15%)
May 13, 2013 21.53 21.65 21.52 21.52 23,289 -0.20(-0.93%)
May 10, 2013 21.76 21.81 21.53 21.73 62,856 -0.08(-0.37%)
May 09, 2013 21.99 21.99 21.80 21.81 40,227 -0.06(-0.30%)
May 08, 2013 21.81 21.96 21.73 21.87 44,071 -0.02(-0.07%)
May 07, 2013 21.90 21.92 21.77 21.89 17,772 +0.06(+0.26%)
May 06, 2013 21.87 21.89 21.73 21.83 24,094 -0.05(-0.22%)
May 03, 2013 21.91 21.88 21.70 21.88 19,383 +0.07(+0.33%)
May 02, 2013 21.87 21.89 21.68 21.81 35,042 +0.00(+0.00%)
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.