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 (%)
Aug 30, 2013 19.27 19.41 19.27 19.38 66,781 +0.11(+0.59%)
Aug 29, 2013 19.26 19.38 19.26 19.27 139,293 -0.08(-0.42%)
Aug 28, 2013 19.36 19.45 19.18 19.35 330,683 +0.04(+0.21%)
Aug 27, 2013 19.20 19.42 19.20 19.31 72,113 +0.07(+0.38%)
Aug 26, 2013 19.16 19.37 19.13 19.24 54,210 -0.02(-0.08%)
Aug 23, 2013 19.25 19.34 19.13 19.26 41,366 +0.09(+0.46%)
Aug 22, 2013 19.05 19.25 19.05 19.17 23,232 +0.09(+0.47%)
Aug 21, 2013 19.23 19.27 19.00 19.08 87,565 -0.09(-0.46%)
Aug 20, 2013 19.18 19.27 19.04 19.17 79,732 -0.09(-0.46%)
Aug 19, 2013 19.24 19.47 19.15 19.26 22,555 -0.10(-0.50%)
Aug 16, 2013 19.30 19.50 19.01 19.35 35,076 +0.03(+0.13%)
Aug 15, 2013 19.19 19.44 19.09 19.33 141,256 -0.04(-0.22%)
Aug 14, 2013 19.30 19.51 19.17 19.37 23,406 +0.10(+0.50%)
Aug 13, 2013 19.30 19.36 19.01 19.27 89,503 -0.02(-0.13%)
Aug 12, 2013 19.17 19.38 19.17 19.30 14,455 -0.06(-0.33%)
Aug 09, 2013 19.35 19.50 19.30 19.36 18,818 -0.14(-0.70%)
Aug 08, 2013 19.25 19.57 19.21 19.50 30,534 +0.24(+1.26%)
Aug 07, 2013 19.12 19.38 18.98 19.26 451,661 +0.14(+0.72%)
Aug 06, 2013 19.47 19.55 19.09 19.12 1,128,575 -0.43(-2.19%)
Aug 05, 2013 19.66 19.67 19.39 19.55 20,435 +0.00(+0.00%)
Aug 02, 2013 19.50 19.61 19.47 19.55 22,851 +0.01(+0.04%)
Aug 01, 2013 19.90 19.90 19.53 19.54 45,465 -0.20(-1.02%)
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%)
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.