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 29, 2014 21.17 21.10 21.10 21.10 5,251 -0.04(-0.20%)
Aug 28, 2014 21.23 21.23 20.91 21.14 12,585 -0.02(-0.08%)
Aug 27, 2014 20.77 21.16 20.77 21.16 8,361 +0.29(+1.39%)
Aug 26, 2014 20.88 21.04 20.86 20.87 8,539 -0.09(-0.45%)
Aug 25, 2014 21.16 21.16 20.92 20.96 10,031 -0.03(-0.12%)
Aug 22, 2014 21.04 21.07 20.90 20.98 15,592 -0.02(-0.08%)
Aug 21, 2014 20.98 21.05 20.84 21.00 15,991 +0.03(+0.16%)
Aug 20, 2014 21.07 21.07 20.82 20.97 10,492 -0.09(-0.41%)
Aug 19, 2014 21.12 21.12 20.99 21.05 8,187 -0.02(-0.08%)
Aug 18, 2014 21.10 21.12 20.80 21.07 5,758 -0.03(-0.12%)
Aug 15, 2014 20.87 21.13 20.86 21.10 11,937 +0.23(+1.11%)
Aug 14, 2014 21.11 21.12 20.86 20.86 13,613 -0.25(-1.18%)
Aug 13, 2014 21.21 21.21 20.97 21.11 9,317 +0.05(+0.25%)
Aug 12, 2014 21.10 21.12 20.99 21.06 1,361 -0.03(-0.13%)
Aug 11, 2014 21.01 21.11 20.86 21.09 11,190 +0.08(+0.37%)
Aug 08, 2014 20.94 21.03 20.94 21.01 7,533 +0.05(+0.25%)
Aug 07, 2014 20.95 20.98 20.90 20.96 8,016 -0.18(-0.85%)
Aug 06, 2014 21.05 21.20 21.04 21.14 4,489 +0.03(+0.16%)
Aug 05, 2014 21.24 21.24 21.10 21.10 5,640 -0.13(-0.61%)
Aug 04, 2014 21.25 21.25 21.04 21.23 4,913 +0.03(+0.16%)
Aug 01, 2014 21.16 21.24 21.14 21.20 7,089 -0.01(-0.06%)
Jul 31, 2014 21.14 21.23 21.10 21.21 6,470 +0.02(+0.10%)
Jul 30, 2014 21.49 21.49 21.14 21.19 12,842 -0.07(-0.32%)
Jul 29, 2014 21.28 21.39 21.26 21.26 7,023 -0.13(-0.62%)
Jul 28, 2014 21.31 21.39 21.15 21.39 10,069 +0.08(+0.38%)
Jul 25, 2014 21.36 21.36 21.26 21.31 9,701 -0.11(-0.53%)
Jul 24, 2014 21.44 21.53 21.36 21.42 9,175 +0.04(+0.21%)
Jul 23, 2014 21.54 21.54 21.35 21.38 10,310 -0.04(-0.20%)
Jul 22, 2014 21.35 21.58 21.35 21.42 10,110 +0.06(+0.28%)
Jul 21, 2014 21.53 21.57 21.36 21.36 2,024 -0.09(-0.40%)
Jul 18, 2014 21.43 21.50 21.34 21.45 26,725 -0.07(-0.33%)
Jul 17, 2014 21.57 21.58 21.46 21.52 18,005 +0.09(+0.41%)
Jul 16, 2014 21.61 21.61 21.43 21.43 12,704 -0.07(-0.32%)
Jul 15, 2014 21.60 21.60 21.44 21.50 30,397 -0.02(-0.08%)
Jul 14, 2014 21.61 21.61 21.37 21.52 58,729 +0.15(+0.68%)
Jul 11, 2014 21.36 21.62 21.36 21.37 4,388 -0.26(-1.22%)
Jul 10, 2014 21.44 21.70 21.33 21.64 30,017 -0.08(-0.35%)
Jul 09, 2014 21.52 21.71 21.19 21.71 8,620 +0.20(+0.91%)
Jul 08, 2014 21.43 21.61 21.40 21.52 15,539 -0.01(-0.04%)
Jul 07, 2014 21.28 21.75 21.28 21.52 26,000 -0.19(-0.87%)
Jul 03, 2014 21.66 21.71 21.71 21.71 4,917 +0.30(+1.38%)
Jul 02, 2014 21.87 21.87 21.27 21.42 34,686 -0.30(-1.36%)
Jul 01, 2014 21.77 21.82 21.45 21.71 11,296 +0.24(+1.14%)
Jun 30, 2014 21.31 21.62 21.31 21.47 7,904 -0.03(-0.16%)
Jun 27, 2014 21.28 21.61 21.28 21.50 7,183 +0.16(+0.76%)
Jun 26, 2014 21.47 21.47 21.25 21.34 15,650 -0.11(-0.52%)
Jun 25, 2014 21.33 21.47 21.15 21.45 12,655 +0.08(+0.36%)
Jun 24, 2014 21.44 21.45 21.30 21.37 23,535 +0.05(+0.24%)
Jun 23, 2014 21.48 21.48 21.29 21.32 14,298 -0.07(-0.32%)
Jun 20, 2014 21.39 21.45 21.29 21.39 6,368 +0.01(+0.04%)
Jun 19, 2014 21.39 21.41 21.28 21.38 8,878 +0.04(+0.20%)
Jun 18, 2014 21.42 21.42 21.08 21.34 8,634 +0.26(+1.21%)
Jun 17, 2014 21.25 21.25 21.08 21.08 9,353 -0.19(-0.88%)
Jun 16, 2014 21.11 21.33 21.11 21.27 10,403 +0.32(+1.54%)
Jun 13, 2014 21.46 21.47 20.95 20.95 7,662 -0.03(-0.12%)
Jun 12, 2014 21.27 21.32 20.91 20.97 7,958 -0.20(-0.95%)
Jun 11, 2014 21.16 21.23 21.16 21.17 1,288 +0.05(+0.22%)
Jun 10, 2014 21.16 21.21 20.83 21.13 11,749 +0.05(+0.24%)
Jun 06, 2014 20.81 21.08 20.79 21.08 7,088 +0.37(+1.81%)
Jun 05, 2014 21.12 21.12 20.69 20.70 8,138 -0.12(-0.57%)
Jun 04, 2014 20.98 20.98 20.67 20.82 84,636 -0.13(-0.61%)
Jun 03, 2014 21.18 21.18 20.86 20.95 58,051 -0.14(-0.65%)
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.