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 29, 2016 16.27 16.27 15.85 16.13 186,729 +0.13(+0.81%)
Apr 28, 2016 16.01 16.09 15.97 16.00 69,244 +0.11(+0.67%)
Apr 27, 2016 15.93 15.95 15.75 15.89 103,527 +0.04(+0.27%)
Apr 26, 2016 15.74 15.93 15.73 15.85 61,062 +0.05(+0.29%)
Apr 25, 2016 15.73 15.88 15.73 15.80 195,415 +0.07(+0.47%)
Apr 22, 2016 15.86 15.86 15.62 15.73 79,327 +0.09(+0.59%)
Apr 21, 2016 15.78 15.79 15.59 15.64 575,428 -0.07(-0.41%)
Apr 20, 2016 15.70 15.78 15.58 15.70 147,967 +0.14(+0.90%)
Apr 19, 2016 15.29 15.64 15.29 15.56 135,074 +0.20(+1.27%)
Apr 18, 2016 15.51 15.70 15.18 15.37 159,603 -0.13(-0.84%)
Apr 15, 2016 15.53 15.53 15.35 15.50 241,302 -0.01(-0.06%)
Apr 14, 2016 15.56 15.56 15.34 15.51 751,816 +0.00(+0.00%)
Apr 13, 2016 15.98 15.98 15.48 15.51 276,181 -0.31(-1.94%)
Apr 12, 2016 15.59 15.86 15.50 15.81 507,873 +0.23(+1.49%)
Apr 11, 2016 15.65 15.65 15.50 15.58 500,034 +0.10(+0.66%)
Apr 08, 2016 15.34 15.55 15.29 15.48 395,812 +0.19(+1.22%)
Apr 07, 2016 14.82 15.34 14.78 15.29 2,383,945 +0.50(+3.39%)
Apr 06, 2016 14.73 14.83 14.64 14.79 15,674 +0.14(+0.95%)
Apr 05, 2016 14.87 14.87 14.59 14.65 44,299 -0.18(-1.19%)
Apr 04, 2016 14.72 15.21 14.72 14.83 7,657 +0.10(+0.69%)
Apr 01, 2016 14.96 14.96 14.65 14.72 42,604 -0.16(-1.08%)
Mar 31, 2016 14.64 14.91 14.64 14.89 11,120 -0.03(-0.19%)
Mar 30, 2016 15.08 15.10 14.81 14.91 3,946 +0.05(+0.31%)
Mar 29, 2016 14.68 14.89 14.61 14.87 9,323 +0.26(+1.77%)
Mar 28, 2016 14.54 14.61 14.42 14.61 5,467 +0.03(+0.19%)
Mar 24, 2016 14.51 14.58 14.58 14.58 19,684 +0.02(+0.13%)
Mar 23, 2016 14.46 14.56 14.10 14.56 14,424 +0.28(+1.94%)
Mar 22, 2016 14.20 14.51 14.19 14.28 2,591 -0.14(-0.96%)
Mar 21, 2016 14.42 14.42 14.31 14.42 12,937 +0.00(+0.00%)
Mar 18, 2016 14.32 14.42 14.08 14.42 8,355 +0.25(+1.76%)
Mar 17, 2016 13.87 14.39 13.87 14.17 28,105 +0.13(+0.92%)
Mar 16, 2016 13.67 14.11 13.67 14.04 16,654 +0.26(+1.88%)
Mar 15, 2016 14.07 14.07 13.77 13.79 5,107 -0.29(-2.04%)
Mar 14, 2016 14.01 14.10 13.89 14.07 7,291 +0.19(+1.40%)
Mar 11, 2016 13.79 14.10 13.79 13.88 13,572 +0.04(+0.27%)
Mar 10, 2016 13.99 13.99 13.69 13.84 15,424 +0.12(+0.88%)
Mar 09, 2016 13.79 13.97 13.61 13.72 10,280 -0.12(-0.87%)
Mar 08, 2016 14.04 14.04 13.81 13.84 14,092 -0.03(-0.20%)
Mar 07, 2016 13.61 13.95 13.61 13.87 48,362 +0.42(+3.09%)
Mar 04, 2016 13.70 13.77 13.45 13.45 63,627 +0.04(+0.28%)
Mar 03, 2016 13.41 13.51 13.30 13.42 4,235 +0.08(+0.58%)
Mar 02, 2016 13.28 13.34 13.22 13.34 6,560 +0.21(+1.60%)
Mar 01, 2016 12.96 13.13 12.95 13.13 11,039 +0.02(+0.19%)
Feb 29, 2016 13.00 13.12 12.87 13.10 9,266 +0.23(+1.78%)
Feb 26, 2016 13.11 13.11 12.88 12.88 18,380 -0.47(-3.54%)
Feb 25, 2016 13.30 13.35 12.73 13.35 2,314 +0.47(+3.69%)
Feb 24, 2016 12.96 12.96 12.72 12.87 8,042 +0.01(+0.06%)
Feb 23, 2016 13.05 13.05 12.87 12.87 3,681 -0.24(-1.82%)
Feb 22, 2016 13.14 13.17 13.04 13.10 5,656 +0.01(+0.07%)
Feb 19, 2016 13.10 13.12 13.05 13.10 8,838 +0.06(+0.42%)
Feb 18, 2016 12.89 13.08 12.87 13.04 4,784 +0.01(+0.07%)
Feb 17, 2016 12.82 13.03 12.79 13.03 5,203 +0.18(+1.42%)
Feb 16, 2016 12.86 12.90 12.83 12.85 6,748 -0.08(-0.63%)
Feb 12, 2016 13.05 12.93 12.93 12.93 10,011 -0.05(-0.35%)
Feb 11, 2016 12.87 13.03 12.79 12.98 29,440 -0.25(-1.88%)
Feb 10, 2016 13.31 13.31 13.18 13.22 2,730 -0.03(-0.25%)
Feb 09, 2016 13.30 13.30 13.26 13.26 292 -0.02(-0.13%)
Feb 08, 2016 13.37 13.71 13.24 13.27 6,622 -0.17(-1.23%)
Feb 05, 2016 13.52 13.59 13.44 13.44 21,057 -0.03(-0.24%)
Feb 04, 2016 13.39 13.49 13.39 13.47 7,669 +0.14(+1.03%)
Feb 03, 2016 13.32 13.33 13.11 13.33 115,670 +0.19(+1.47%)
Feb 02, 2016 13.06 13.23 13.05 13.14 6,962 -0.16(-1.23%)
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.