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, 2020 14.47 14.61 14.47 14.54 4,912 +0.02(+0.17%)
Aug 28, 2020 14.63 14.63 14.52 14.52 1,900 +0.04(+0.27%)
Aug 27, 2020 14.50 14.50 14.44 14.48 4,631 +0.02(+0.15%)
Aug 26, 2020 14.25 14.49 14.24 14.46 5,135 +0.23(+1.65%)
Aug 25, 2020 14.15 14.23 14.15 14.22 1,592 +0.09(+0.67%)
Aug 24, 2020 14.25 14.25 14.10 14.13 3,780 -0.02(-0.12%)
Aug 21, 2020 14.11 14.16 14.09 14.14 13,000 -0.06(-0.43%)
Aug 20, 2020 14.14 14.24 14.14 14.21 4,529 +0.04(+0.25%)
Aug 19, 2020 14.20 14.21 14.16 14.17 4,349 -0.02(-0.14%)
Aug 18, 2020 14.20 14.20 14.15 14.19 12,611 +0.04(+0.32%)
Aug 17, 2020 14.08 14.18 14.04 14.14 7,592 +0.12(+0.85%)
Aug 14, 2020 14.07 14.08 14.00 14.03 11,800 -0.04(-0.31%)
Aug 13, 2020 14.08 14.08 14.06 14.07 12,544 +0.07(+0.51%)
Aug 12, 2020 13.88 14.04 13.88 14.00 21,097 +0.01(+0.06%)
Aug 11, 2020 13.83 14.00 13.83 13.99 21,428 +0.10(+0.72%)
Aug 10, 2020 13.85 13.94 13.85 13.89 23,700 +0.01(+0.07%)
Aug 07, 2020 13.90 13.92 13.80 13.88 28,300 -0.06(-0.43%)
Aug 06, 2020 13.95 13.98 13.91 13.94 22,118 -0.03(-0.21%)
Aug 05, 2020 13.95 14.00 13.87 13.97 29,111 +0.00(+0.00%)
Aug 04, 2020 13.80 13.97 13.78 13.97 21,186 +0.17(+1.20%)
Aug 03, 2020 13.84 13.85 13.75 13.80 32,150 +0.00(+0.00%)
Jul 31, 2020 13.72 13.84 13.72 13.80 11,600 +0.12(+0.87%)
Jul 30, 2020 13.75 13.75 13.66 13.69 3,523 -0.11(-0.78%)
Jul 29, 2020 13.87 13.87 13.76 13.79 1,614 +0.06(+0.41%)
Jul 28, 2020 13.73 13.77 13.67 13.74 8,369 -0.01(-0.10%)
Jul 27, 2020 13.65 13.75 13.60 13.75 10,359 +0.14(+1.03%)
Jul 24, 2020 13.65 13.66 13.55 13.61 4,600 -0.01(-0.07%)
Jul 23, 2020 13.57 13.68 13.55 13.62 9,094 +0.04(+0.26%)
Jul 22, 2020 13.57 13.61 13.56 13.58 7,598 +0.02(+0.15%)
Jul 21, 2020 13.43 13.56 13.43 13.56 5,054 +0.07(+0.53%)
Jul 20, 2020 13.44 13.51 13.44 13.49 15,544 +0.06(+0.47%)
Jul 17, 2020 13.57 13.57 13.36 13.43 5,300 -0.08(-0.60%)
Jul 16, 2020 13.25 13.53 13.25 13.51 13,530 +0.50(+3.80%)
Jul 15, 2020 12.59 13.01 12.59 13.01 12,161 +0.39(+3.13%)
Jul 14, 2020 12.55 12.66 12.55 12.62 5,643 +0.02(+0.13%)
Jul 13, 2020 12.67 12.69 12.60 12.60 5,170 -0.03(-0.26%)
Jul 10, 2020 12.60 12.66 12.60 12.64 4,100 +0.06(+0.45%)
Jul 09, 2020 12.68 12.75 12.58 12.58 7,404 -0.10(-0.82%)
Jul 08, 2020 12.77 12.77 12.66 12.68 4,031 +0.04(+0.29%)
Jul 07, 2020 12.62 12.68 12.56 12.65 20,239 +0.06(+0.44%)
Jul 06, 2020 12.57 12.72 12.57 12.59 13,885 -0.04(-0.32%)
Jul 02, 2020 12.66 12.67 12.60 12.63 16,500 +0.04(+0.32%)
Jul 01, 2020 12.64 12.68 12.59 12.59 3,975 -0.09(-0.73%)
Jun 30, 2020 12.62 12.69 12.56 12.68 16,055 +0.13(+1.06%)
Jun 29, 2020 12.61 12.62 12.53 12.55 16,608 -0.04(-0.33%)
Jun 26, 2020 12.67 12.67 12.52 12.59 11,100 -0.09(-0.70%)
Jun 25, 2020 12.84 12.85 12.68 12.68 33,430 -0.08(-0.63%)
Jun 24, 2020 12.84 12.90 12.75 12.76 24,402 -0.10(-0.78%)
Jun 23, 2020 12.72 12.90 12.72 12.86 18,329 +0.05(+0.39%)
Jun 22, 2020 12.77 12.82 12.72 12.81 8,393 +0.12(+0.91%)
Jun 19, 2020 12.86 12.86 12.69 12.69 6,300 -0.05(-0.40%)
Jun 18, 2020 12.77 12.78 12.74 12.74 2,155 -0.03(-0.25%)
Jun 17, 2020 12.73 12.82 12.73 12.78 4,475 +0.02(+0.14%)
Jun 16, 2020 12.77 12.78 12.66 12.76 8,182 +0.13(+1.02%)
Jun 15, 2020 12.55 12.66 12.52 12.63 11,898 +0.05(+0.40%)
Jun 12, 2020 12.53 12.63 12.53 12.58 15,300 +0.08(+0.65%)
Jun 11, 2020 12.81 12.89 12.50 12.50 11,155 -0.50(-3.83%)
Jun 10, 2020 12.99 13.04 12.98 13.00 11,655 -0.03(-0.26%)
Jun 09, 2020 12.92 13.06 12.90 13.03 32,011 -0.07(-0.52%)
Jun 08, 2020 12.86 13.10 12.81 13.10 23,511 +0.32(+2.50%)
Jun 05, 2020 12.54 12.82 12.44 12.78 13,700 +0.31(+2.48%)
Jun 04, 2020 12.41 12.47 12.38 12.47 4,802 +0.11(+0.89%)
Jun 03, 2020 12.42 12.42 12.30 12.36 14,088 +0.04(+0.35%)
Jun 02, 2020 12.27 12.32 12.19 12.32 7,191 +0.18(+1.51%)
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.