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 (%)
Apr 30, 2014 20.80 21.03 20.63 21.03 10,244 +0.41(+2.01%)
Apr 29, 2014 20.43 21.03 20.43 20.61 182,408 +0.29(+1.41%)
Apr 28, 2014 20.42 20.42 20.28 20.32 6,395 -0.10(-0.50%)
Apr 25, 2014 20.13 20.48 20.13 20.43 3,756 +0.09(+0.46%)
Apr 24, 2014 20.45 20.45 20.28 20.33 49,094 -0.15(-0.74%)
Apr 23, 2014 20.57 20.57 20.21 20.48 14,039 -0.01(-0.04%)
Apr 22, 2014 20.35 20.49 20.34 20.49 1,978 +0.12(+0.59%)
Apr 21, 2014 20.88 20.88 20.21 20.37 8,143 -0.01(-0.06%)
Apr 17, 2014 20.34 20.39 20.39 20.39 6,621 +0.10(+0.47%)
Apr 16, 2014 20.43 20.43 20.14 20.29 10,721 -0.01(-0.04%)
Apr 15, 2014 20.29 20.41 20.13 20.30 43,011 +0.08(+0.42%)
Apr 14, 2014 20.32 20.39 20.21 20.21 3,943 -0.08(-0.42%)
Apr 11, 2014 20.33 20.41 20.30 20.30 6,524 +0.07(+0.33%)
Apr 10, 2014 20.38 20.46 20.23 20.23 25,646 -0.19(-0.95%)
Apr 09, 2014 20.30 20.48 20.28 20.43 50,309 +0.07(+0.33%)
Apr 08, 2014 20.01 20.36 20.01 20.36 7,270 +0.25(+1.26%)
Apr 07, 2014 20.05 20.13 20.01 20.10 1,719 +0.04(+0.21%)
Apr 04, 2014 20.25 20.25 20.06 20.06 4,650 +0.00(+0.00%)
Apr 03, 2014 20.06 20.08 19.91 20.06 12,059 -0.01(-0.04%)
Apr 02, 2014 20.06 20.10 19.94 20.07 6,526 +0.02(+0.08%)
Apr 01, 2014 20.13 20.13 19.93 20.05 14,344 +0.02(+0.12%)
Mar 31, 2014 19.99 20.08 19.92 20.03 6,238 +0.05(+0.25%)
Mar 28, 2014 20.00 20.02 19.93 19.98 6,108 -0.04(-0.19%)
Mar 27, 2014 19.93 20.03 19.85 20.02 4,330 +0.13(+0.66%)
Mar 26, 2014 19.79 19.90 19.79 19.89 11,952 +0.12(+0.58%)
Mar 25, 2014 19.81 19.84 19.65 19.77 10,682 -0.02(-0.11%)
Mar 24, 2014 19.76 19.85 19.72 19.79 4,564 +0.09(+0.47%)
Mar 21, 2014 19.79 19.79 19.62 19.70 26,226 +0.04(+0.21%)
Mar 20, 2014 19.60 19.74 19.57 19.66 10,561 +0.09(+0.47%)
Mar 19, 2014 19.90 19.90 19.57 19.57 11,242 -0.25(-1.27%)
Mar 18, 2014 19.97 19.97 19.70 19.82 49,560 -0.06(-0.30%)
Mar 17, 2014 19.95 20.00 19.79 19.88 89,861 +0.07(+0.34%)
Mar 14, 2014 19.76 19.90 19.74 19.81 4,292 +0.07(+0.34%)
Mar 13, 2014 19.74 19.92 19.74 19.74 8,631 -0.14(-0.72%)
Mar 12, 2014 19.87 19.89 19.73 19.89 3,386 +0.06(+0.30%)
Mar 11, 2014 19.77 19.88 19.70 19.83 5,293 -0.03(-0.17%)
Mar 10, 2014 19.85 19.86 19.68 19.86 1,547 -0.02(-0.10%)
Mar 07, 2014 19.78 19.89 19.75 19.88 2,509 -0.15(-0.74%)
Mar 06, 2014 19.75 20.09 19.75 20.03 13,507 +0.13(+0.63%)
Mar 05, 2014 19.81 19.90 19.77 19.90 11,657 +0.08(+0.38%)
Mar 04, 2014 19.75 19.86 19.65 19.83 7,121 +0.02(+0.08%)
Mar 03, 2014 20.00 20.00 19.69 19.81 6,331 -0.08(-0.39%)
Feb 28, 2014 19.64 19.92 19.64 19.89 7,966 +0.13(+0.64%)
Feb 27, 2014 19.63 19.76 19.62 19.76 7,428 -0.01(-0.04%)
Feb 26, 2014 19.79 19.79 19.72 19.77 3,002 +0.02(+0.08%)
Feb 25, 2014 19.75 19.77 19.61 19.75 12,799 -0.01(-0.04%)
Feb 24, 2014 19.58 19.76 19.58 19.76 5,723 +0.15(+0.77%)
Feb 21, 2014 19.57 19.71 19.55 19.61 13,357 -0.07(-0.34%)
Feb 20, 2014 19.72 19.85 19.56 19.68 7,611 +0.09(+0.46%)
Feb 19, 2014 19.88 19.88 19.57 19.59 9,347 -0.27(-1.38%)
Feb 18, 2014 19.91 19.91 19.73 19.86 7,527 -0.02(-0.12%)
Feb 14, 2014 19.81 19.89 19.89 19.89 2,628 +0.14(+0.72%)
Feb 13, 2014 19.63 19.76 19.63 19.75 27,969 +0.13(+0.68%)
Feb 12, 2014 19.74 19.75 19.57 19.61 24,034 +0.03(+0.16%)
Feb 11, 2014 19.51 19.59 19.51 19.58 5,882 +0.11(+0.57%)
Feb 10, 2014 19.69 19.69 19.44 19.47 4,506 -0.13(-0.68%)
Feb 07, 2014 19.51 19.60 19.44 19.60 5,315 +0.21(+1.08%)
Feb 06, 2014 19.43 19.52 19.36 19.39 10,577 +0.03(+0.17%)
Feb 05, 2014 19.47 19.47 19.35 19.36 27,073 -0.13(-0.65%)
Feb 04, 2014 19.41 19.60 19.41 19.49 5,802 -0.01(-0.06%)
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.