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 31, 2015 15.52 15.52 15.13 15.15 5,332 +0.02(+0.12%)
Aug 28, 2015 14.88 15.13 14.88 15.13 9,575 +0.18(+1.18%)
Aug 27, 2015 15.05 15.09 14.79 14.96 91,043 -0.04(-0.30%)
Aug 26, 2015 14.93 15.00 14.93 15.00 3,613 +0.06(+0.42%)
Aug 25, 2015 15.11 15.15 14.91 14.94 64,280 -0.25(-1.63%)
Aug 24, 2015 15.19 15.48 14.30 15.19 38,133 -0.27(-1.72%)
Aug 21, 2015 15.94 15.94 15.39 15.45 6,079 -0.23(-1.47%)
Aug 20, 2015 15.77 15.82 15.62 15.68 45,285 -0.12(-0.78%)
Aug 19, 2015 15.79 15.88 15.65 15.81 49,209 -0.15(-0.94%)
Aug 18, 2015 15.96 15.97 15.84 15.96 4,630 -0.01(-0.06%)
Aug 17, 2015 16.00 16.00 15.88 15.97 9,158 +0.04(+0.23%)
Aug 14, 2015 15.90 16.01 15.90 15.93 4,797 -0.11(-0.66%)
Aug 13, 2015 16.02 16.06 15.88 16.04 31,123 -0.05(-0.33%)
Aug 12, 2015 15.97 16.19 15.97 16.09 21,169 +0.13(+0.83%)
Aug 11, 2015 16.08 16.08 15.87 15.96 18,677 -0.12(-0.72%)
Aug 10, 2015 16.02 16.14 15.94 16.07 19,147 +0.06(+0.39%)
Aug 07, 2015 15.97 16.04 15.90 16.01 113,983 +0.03(+0.17%)
Aug 06, 2015 15.91 16.06 15.81 15.98 58,579 +0.00(+0.00%)
Aug 05, 2015 15.89 16.26 15.89 15.98 25,781 +0.10(+0.61%)
Aug 04, 2015 15.95 16.29 15.83 15.89 45,500 -0.12(-0.77%)
Aug 03, 2015 16.02 16.17 16.01 16.01 5,032 +0.00(+0.00%)
Jul 31, 2015 16.13 16.34 16.01 16.01 14,345 -0.16(-0.98%)
Jul 30, 2015 16.20 16.51 16.14 16.17 6,485 -0.11(-0.65%)
Jul 29, 2015 16.25 16.53 16.25 16.27 57,722 -0.02(-0.11%)
Jul 28, 2015 16.31 16.34 16.22 16.29 13,308 +0.14(+0.87%)
Jul 27, 2015 16.36 16.36 16.15 16.15 14,690 -0.06(-0.38%)
Jul 24, 2015 16.07 16.51 16.07 16.21 230,159 -0.03(-0.16%)
Jul 23, 2015 16.34 16.40 16.21 16.24 110,440 -0.10(-0.59%)
Jul 22, 2015 16.32 16.59 16.20 16.33 79,174 -0.05(-0.32%)
Jul 21, 2015 16.54 16.72 16.25 16.39 53,284 -0.04(-0.21%)
Jul 20, 2015 16.41 16.74 16.41 16.42 46,867 +0.03(+0.16%)
Jul 17, 2015 16.22 16.51 16.22 16.40 145,708 +0.09(+0.54%)
Jul 16, 2015 16.25 16.55 16.16 16.31 311,518 +0.11(+0.71%)
Jul 15, 2015 16.26 16.44 16.19 16.19 328,161 -0.21(-1.29%)
Jul 14, 2015 16.14 16.44 16.14 16.41 261,959 +0.18(+1.09%)
Jul 13, 2015 16.41 16.41 16.17 16.23 804,265 -0.09(-0.54%)
Jul 10, 2015 15.99 16.64 15.99 16.32 1,015,009 +0.18(+1.09%)
Jul 09, 2015 16.82 16.82 15.94 16.14 1,765,533 -0.46(-2.76%)
Jul 08, 2015 16.71 16.98 16.47 16.60 727,145 -0.33(-1.93%)
Jul 07, 2015 17.05 17.15 16.86 16.93 73,593 -0.12(-0.72%)
Jul 06, 2015 17.10 17.38 17.05 17.05 143,803 -0.31(-1.78%)
Jul 02, 2015 17.40 17.36 17.36 17.36 31,972 +0.03(+0.18%)
Jul 01, 2015 17.25 17.47 17.19 17.33 65,303 +0.01(+0.05%)
Jun 30, 2015 17.56 17.81 17.20 17.32 40,377 -0.20(-1.16%)
Jun 29, 2015 17.61 17.63 17.37 17.52 25,763 -0.09(-0.50%)
Jun 26, 2015 17.70 17.70 17.43 17.61 12,065 -0.16(-0.89%)
Jun 25, 2015 17.65 17.86 17.52 17.77 11,696 +0.18(+1.05%)
Jun 24, 2015 17.88 17.94 17.51 17.58 127,851 -0.13(-0.75%)
Jun 23, 2015 17.87 18.14 17.71 17.71 162,310 -0.18(-0.98%)
Jun 22, 2015 18.30 18.38 17.81 17.89 93,874 -0.28(-1.55%)
Jun 19, 2015 18.45 18.48 18.16 18.17 21,315 -0.27(-1.48%)
Jun 18, 2015 18.32 18.70 18.31 18.44 13,331 +0.14(+0.77%)
Jun 17, 2015 18.31 18.31 18.21 18.30 29,571 +0.02(+0.10%)
Jun 16, 2015 18.29 18.33 18.10 18.29 90,052 -0.05(-0.29%)
Jun 15, 2015 18.19 18.41 18.11 18.34 37,187 -0.06(-0.34%)
Jun 12, 2015 18.22 18.44 18.13 18.40 87,191 +0.17(+0.92%)
Jun 11, 2015 18.19 18.46 18.08 18.23 25,433 +0.04(+0.19%)
Jun 10, 2015 18.32 18.64 18.05 18.20 69,488 +0.13(+0.73%)
Jun 09, 2015 18.26 18.43 18.07 18.07 65,162 -0.18(-0.97%)
Jun 08, 2015 18.21 18.24 18.02 18.24 43,482 +0.06(+0.34%)
Jun 05, 2015 18.05 18.31 18.04 18.18 119,054 -0.03(-0.15%)
Jun 04, 2015 18.31 18.40 17.99 18.21 103,673 -0.12(-0.67%)
Jun 03, 2015 18.44 18.46 18.08 18.33 97,555 +0.13(+0.73%)
Jun 02, 2015 18.44 18.48 18.09 18.20 91,388 -0.14(-0.76%)
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.