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, 2017 18.01 18.13 17.98 18.13 19,327 +0.16(+0.88%)
Aug 30, 2017 17.97 18.00 17.89 17.98 121,190 -0.09(-0.49%)
Aug 29, 2017 18.14 18.16 17.99 18.07 66,212 -0.09(-0.49%)
Aug 28, 2017 18.11 18.22 18.11 18.15 109,291 +0.03(+0.16%)
Aug 25, 2017 17.95 18.13 17.95 18.12 275,340 +0.08(+0.44%)
Aug 24, 2017 17.93 18.05 17.93 18.05 57,515 +0.09(+0.49%)
Aug 23, 2017 17.91 17.97 17.86 17.96 67,223 +0.07(+0.39%)
Aug 22, 2017 18.02 18.03 17.86 17.89 29,186 +0.07(+0.39%)
Aug 21, 2017 17.85 17.92 17.76 17.82 41,845 -0.04(-0.22%)
Aug 18, 2017 17.67 17.86 17.67 17.86 102,976 +0.23(+1.29%)
Aug 17, 2017 17.70 17.70 17.59 17.63 19,087 +0.00(+0.00%)
Aug 16, 2017 17.38 17.64 17.34 17.63 24,406 +0.16(+0.90%)
Aug 15, 2017 17.48 17.50 17.41 17.47 28,086 -0.14(-0.78%)
Aug 14, 2017 17.52 17.61 17.46 17.61 233,706 +0.06(+0.34%)
Aug 11, 2017 17.47 17.62 17.41 17.55 82,991 +0.01(+0.06%)
Aug 10, 2017 17.62 17.72 17.40 17.54 100,599 -0.09(-0.50%)
Aug 09, 2017 17.55 17.63 17.54 17.63 240,894 -0.15(-0.83%)
Aug 08, 2017 17.87 17.88 17.75 17.78 146,069 -0.24(-1.31%)
Aug 07, 2017 18.05 18.09 17.97 18.02 35,299 -0.13(-0.71%)
Aug 04, 2017 18.03 18.16 18.03 18.14 22,326 +0.04(+0.22%)
Aug 03, 2017 18.29 18.29 18.10 18.11 61,808 -0.14(-0.76%)
Aug 02, 2017 18.27 18.32 18.24 18.24 19,595 -0.03(-0.16%)
Aug 01, 2017 18.45 18.45 18.21 18.27 82,628 -0.08(-0.43%)
Jul 31, 2017 18.40 18.42 18.35 18.35 150,692 -0.04(-0.21%)
Jul 28, 2017 18.23 18.42 18.23 18.39 49,565 +0.23(+1.25%)
Jul 27, 2017 18.27 18.34 18.14 18.17 68,529 -0.11(-0.59%)
Jul 26, 2017 18.23 18.38 18.21 18.27 75,149 +0.03(+0.19%)
Jul 25, 2017 18.21 18.27 18.20 18.24 25,774 +0.02(+0.14%)
Jul 24, 2017 18.24 18.27 18.20 18.21 139,080 +0.08(+0.43%)
Jul 21, 2017 18.11 18.17 18.07 18.14 13,328 +0.05(+0.27%)
Jul 20, 2017 18.07 18.13 18.07 18.09 74,382 +0.02(+0.11%)
Jul 19, 2017 18.02 18.10 18.02 18.07 18,382 +0.13(+0.71%)
Jul 18, 2017 17.94 18.09 17.94 17.94 35,682 +0.01(+0.05%)
Jul 17, 2017 17.93 18.03 17.92 17.93 52,271 -0.09(-0.49%)
Jul 14, 2017 17.94 18.03 17.90 18.02 24,472 +0.11(+0.60%)
Jul 13, 2017 17.86 17.93 17.75 17.91 42,120 +0.05(+0.28%)
Jul 12, 2017 17.64 17.94 17.57 17.86 94,280 +0.30(+1.70%)
Jul 11, 2017 17.60 17.60 17.54 17.56 25,859 -0.03(-0.18%)
Jul 10, 2017 17.63 17.63 17.54 17.59 36,592 -0.03(-0.17%)
Jul 07, 2017 17.55 17.64 17.52 17.62 38,725 +0.08(+0.45%)
Jul 06, 2017 17.47 17.61 17.47 17.54 45,763 +0.02(+0.13%)
Jul 05, 2017 17.59 17.59 17.47 17.52 98,286 +0.05(+0.28%)
Jul 03, 2017 17.66 17.66 17.47 17.47 16,750 -0.10(-0.56%)
Jun 30, 2017 17.49 17.57 17.49 17.57 21,244 +0.19(+1.07%)
Jun 29, 2017 17.42 17.50 17.38 17.38 91,759 -0.02(-0.11%)
Jun 28, 2017 17.19 17.40 17.19 17.40 29,922 +0.29(+1.72%)
Jun 27, 2017 17.09 17.11 17.04 17.11 10,189 +0.07(+0.40%)
Jun 26, 2017 17.08 17.08 17.03 17.04 11,787 -0.03(-0.17%)
Jun 23, 2017 17.07 17.09 17.03 17.07 17,700 +0.01(+0.06%)
Jun 22, 2017 17.06 17.06 16.99 17.06 13,194 +0.17(+0.99%)
Jun 21, 2017 16.96 17.00 16.86 16.89 11,212 -0.11(-0.64%)
Jun 20, 2017 17.11 17.11 16.90 17.00 20,121 -0.09(-0.52%)
Jun 19, 2017 17.14 17.17 17.09 17.09 76,505 -0.03(-0.17%)
Jun 16, 2017 17.01 17.14 17.01 17.12 21,608 +0.12(+0.69%)
Jun 15, 2017 17.04 17.04 16.96 17.00 35,820 -0.07(-0.43%)
Jun 14, 2017 17.13 17.18 17.02 17.07 37,507 -0.02(-0.14%)
Jun 13, 2017 16.80 17.16 16.80 17.10 47,724 +0.31(+1.87%)
Jun 12, 2017 16.61 16.79 16.54 16.79 19,054 +0.18(+1.06%)
Jun 09, 2017 16.55 16.62 16.49 16.61 10,382 +0.13(+0.77%)
Jun 08, 2017 16.39 16.49 16.37 16.48 17,692 +0.07(+0.42%)
Jun 07, 2017 16.44 16.47 16.39 16.41 16,070 -0.06(-0.36%)
Jun 06, 2017 16.46 16.50 16.45 16.47 32,210 -0.01(-0.06%)
Jun 05, 2017 16.50 16.50 16.46 16.48 27,512 -0.02(-0.12%)
Jun 02, 2017 16.58 16.59 16.47 16.50 23,335 -0.06(-0.38%)
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.