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 (%)
Sep 30, 2016 15.34 15.35 15.16 15.31 5,916 +0.19(+1.24%)
Sep 29, 2016 15.27 15.36 15.11 15.12 24,482 -0.06(-0.37%)
Sep 28, 2016 15.04 15.28 15.01 15.18 51,710 +0.12(+0.82%)
Sep 27, 2016 15.07 15.37 15.01 15.06 17,023 +0.08(+0.50%)
Sep 26, 2016 15.44 15.44 14.98 14.98 14,097 -0.15(-1.00%)
Sep 23, 2016 15.19 15.36 15.03 15.13 14,220 -0.14(-0.93%)
Sep 22, 2016 15.25 15.31 15.14 15.28 28,157 +0.19(+1.25%)
Sep 21, 2016 15.00 15.14 14.95 15.09 52,081 +0.05(+0.31%)
Sep 20, 2016 15.08 15.12 15.01 15.04 39,482 +0.08(+0.51%)
Sep 19, 2016 15.12 15.20 14.95 14.96 4,810 -0.01(-0.09%)
Sep 16, 2016 14.97 15.03 14.94 14.98 18,229 -0.10(-0.66%)
Sep 15, 2016 15.13 15.19 15.06 15.08 35,943 +0.05(+0.31%)
Sep 14, 2016 14.99 15.15 14.99 15.03 9,239 +0.00(+0.00%)
Sep 13, 2016 15.43 15.43 15.01 15.03 68,398 -0.18(-1.18%)
Sep 12, 2016 15.63 15.64 15.11 15.21 12,749 -0.11(-0.74%)
Sep 09, 2016 15.64 15.70 15.27 15.32 11,331 -0.26(-1.64%)
Sep 08, 2016 15.67 15.67 15.41 15.58 151,036 -0.02(-0.12%)
Sep 07, 2016 15.80 15.80 15.39 15.60 58,059 -0.09(-0.58%)
Sep 06, 2016 15.57 15.74 15.55 15.69 119,622 +0.08(+0.53%)
Sep 02, 2016 15.59 15.61 15.61 15.61 54,375 -0.01(-0.06%)
Sep 01, 2016 15.64 15.74 15.42 15.62 43,513 +0.14(+0.92%)
Aug 31, 2016 15.57 15.69 15.42 15.47 76,614 -0.10(-0.66%)
Aug 30, 2016 15.63 15.67 15.52 15.58 33,919 -0.11(-0.72%)
Aug 29, 2016 15.62 15.78 15.62 15.69 23,084 -0.04(-0.22%)
Aug 26, 2016 15.74 15.87 15.62 15.73 45,030 -0.08(-0.51%)
Aug 25, 2016 15.79 15.93 15.72 15.81 25,238 +0.00(+0.01%)
Aug 24, 2016 15.72 15.89 15.63 15.80 41,604 -0.01(-0.06%)
Aug 23, 2016 15.90 15.93 15.71 15.81 640,881 +0.11(+0.72%)
Aug 22, 2016 15.83 15.83 15.66 15.70 50,744 -0.18(-1.12%)
Aug 19, 2016 15.70 15.93 15.54 15.88 502,615 +0.13(+0.84%)
Aug 18, 2016 15.62 15.95 15.52 15.75 298,272 +0.24(+1.58%)
Aug 17, 2016 15.62 15.71 15.46 15.50 439,845 -0.19(-1.20%)
Aug 16, 2016 15.68 15.89 15.67 15.69 36,975 +0.06(+0.36%)
Aug 15, 2016 15.82 15.82 15.61 15.63 40,319 -0.01(-0.06%)
Aug 12, 2016 15.70 15.76 15.62 15.64 591,477 +0.04(+0.27%)
Aug 11, 2016 15.57 15.75 15.42 15.60 93,651 +0.01(+0.09%)
Aug 10, 2016 15.63 15.74 15.51 15.59 395,338 +0.07(+0.42%)
Aug 09, 2016 15.46 15.58 15.36 15.52 384,052 -0.06(-0.36%)
Aug 08, 2016 15.32 15.59 15.26 15.58 619,245 +0.29(+1.91%)
Aug 05, 2016 15.33 15.33 15.14 15.29 18,727 +0.08(+0.49%)
Aug 04, 2016 15.17 15.32 15.17 15.21 65,101 +0.05(+0.31%)
Aug 03, 2016 15.17 15.19 15.11 15.16 33,207 -0.01(-0.06%)
Aug 02, 2016 15.25 15.35 15.02 15.17 78,449 +0.07(+0.43%)
Aug 01, 2016 15.16 15.21 14.91 15.11 90,576 +0.01(+0.06%)
Jul 29, 2016 15.16 15.29 15.09 15.10 99,111 -0.01(-0.06%)
Jul 28, 2016 14.97 15.11 14.97 15.11 43,477 +0.06(+0.37%)
Jul 27, 2016 15.06 15.14 14.90 15.05 90,195 +0.07(+0.44%)
Jul 26, 2016 15.04 15.06 14.86 14.99 128,522 +0.01(+0.06%)
Jul 25, 2016 14.90 15.01 14.72 14.98 36,670 -0.05(-0.31%)
Jul 22, 2016 14.99 15.03 14.76 15.02 142,697 +0.07(+0.44%)
Jul 21, 2016 15.06 15.23 14.83 14.96 145,333 +0.03(+0.19%)
Jul 20, 2016 14.75 14.93 14.65 14.93 183,067 +0.21(+1.46%)
Jul 19, 2016 14.83 14.85 14.58 14.72 142,685 -0.07(-0.44%)
Jul 18, 2016 14.87 14.88 14.67 14.78 86,798 +0.04(+0.29%)
Jul 15, 2016 14.67 14.91 14.61 14.74 66,805 +0.12(+0.79%)
Jul 14, 2016 14.74 14.92 14.58 14.62 128,990 +0.07(+0.45%)
Jul 13, 2016 14.64 14.64 14.41 14.56 107,843 -0.07(-0.45%)
Jul 12, 2016 14.62 14.66 14.44 14.62 163,047 +0.35(+2.42%)
Jul 11, 2016 14.56 14.56 14.27 14.28 182,185 +0.01(+0.07%)
Jul 08, 2016 14.44 14.47 14.22 14.27 151,555 -0.21(-1.42%)
Jul 07, 2016 14.46 14.51 14.27 14.47 98,226 +0.10(+0.72%)
Jul 06, 2016 14.28 14.56 14.24 14.37 74,305 +0.00(+0.02%)
Jul 05, 2016 14.66 14.66 14.30 14.37 161,021 -0.26(-1.78%)
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.