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, 2015 18.46 18.81 18.31 18.66 43,352 +0.36(+1.97%)
Apr 29, 2015 18.37 18.50 18.30 18.30 16,784 -0.01(-0.05%)
Apr 28, 2015 17.95 18.35 17.64 18.31 16,085 +0.47(+2.61%)
Apr 27, 2015 17.83 18.01 17.57 17.84 10,611 -0.05(-0.29%)
Apr 24, 2015 17.91 18.05 17.82 17.89 13,437 +0.07(+0.39%)
Apr 23, 2015 17.69 17.95 17.52 17.82 14,031 +0.34(+1.96%)
Apr 22, 2015 17.57 17.74 17.47 17.48 15,049 -0.16(-0.89%)
Apr 21, 2015 17.68 17.68 17.59 17.64 10,209 +0.19(+1.11%)
Apr 20, 2015 17.71 18.04 17.45 17.45 7,318 -0.27(-1.52%)
Apr 17, 2015 17.59 17.79 17.59 17.71 6,981 +0.05(+0.29%)
Apr 16, 2015 17.63 17.95 17.55 17.66 12,784 +0.04(+0.21%)
Apr 15, 2015 17.40 17.63 17.32 17.63 14,063 +0.28(+1.61%)
Apr 14, 2015 17.59 17.59 17.32 17.35 7,192 -0.13(-0.72%)
Apr 13, 2015 17.59 17.68 17.36 17.47 26,003 -0.04(-0.23%)
Apr 10, 2015 17.57 17.72 17.51 17.52 11,262 -0.17(-0.94%)
Apr 09, 2015 17.67 18.08 17.55 17.68 10,318 -0.06(-0.35%)
Apr 08, 2015 17.88 18.07 17.53 17.74 6,011 +0.00(+0.00%)
Apr 07, 2015 17.88 17.88 17.61 17.74 19,968 -0.13(-0.74%)
Apr 06, 2015 17.46 18.11 17.46 17.88 12,733 +0.36(+2.05%)
Apr 02, 2015 17.64 17.52 17.52 17.52 8,888 +0.04(+0.25%)
Apr 01, 2015 17.50 17.72 17.45 17.47 28,210 -0.09(-0.51%)
Mar 31, 2015 17.63 17.70 17.51 17.56 14,531 -0.17(-0.94%)
Mar 30, 2015 17.82 17.96 17.70 17.73 2,547 -0.21(-1.17%)
Mar 27, 2015 17.63 18.02 17.62 17.94 6,982 +0.17(+0.93%)
Mar 26, 2015 17.95 18.03 17.77 17.77 6,535 -0.15(-0.83%)
Mar 25, 2015 17.90 17.95 17.61 17.92 12,726 +0.10(+0.59%)
Mar 24, 2015 17.90 17.90 17.80 17.82 11,192 -0.09(-0.49%)
Mar 23, 2015 17.82 17.90 17.78 17.90 20,541 +0.13(+0.75%)
Mar 20, 2015 17.76 17.91 17.58 17.77 9,398 +0.05(+0.29%)
Mar 19, 2015 17.73 17.85 17.51 17.72 7,355 +0.03(+0.15%)
Mar 18, 2015 17.51 17.70 17.50 17.69 3,262 +0.13(+0.75%)
Mar 17, 2015 17.68 17.75 17.49 17.56 13,375 -0.29(-1.62%)
Mar 16, 2015 18.02 18.02 17.48 17.85 2,613 +0.31(+1.79%)
Mar 13, 2015 17.53 17.83 17.53 17.54 13,858 -0.10(-0.59%)
Mar 12, 2015 18.02 18.02 17.54 17.64 9,068 -0.02(-0.10%)
Mar 11, 2015 17.82 18.19 17.50 17.66 3,926 -0.30(-1.70%)
Mar 10, 2015 17.85 18.00 17.71 17.96 10,116 +0.06(+0.36%)
Mar 09, 2015 18.30 18.30 17.83 17.90 3,783 +0.05(+0.27%)
Mar 06, 2015 17.92 18.17 17.84 17.85 13,630 -0.32(-1.78%)
Mar 05, 2015 18.10 18.18 17.98 18.17 14,333 +0.02(+0.10%)
Mar 04, 2015 18.09 18.17 17.99 18.16 12,009 +0.10(+0.53%)
Mar 03, 2015 17.88 18.08 17.88 18.06 3,387 +0.18(+1.03%)
Mar 02, 2015 18.07 18.14 17.75 17.88 47,090 -0.26(-1.45%)
Feb 27, 2015 17.94 18.16 17.89 18.14 7,532 -0.05(-0.29%)
Feb 26, 2015 18.17 18.19 17.88 18.19 2,686 +0.05(+0.29%)
Feb 25, 2015 18.14 18.14 17.89 18.14 3,872 +0.16(+0.87%)
Feb 24, 2015 17.96 18.20 17.96 17.98 11,045 -0.04(-0.24%)
Feb 23, 2015 18.05 18.20 17.87 18.03 6,516 -0.15(-0.81%)
Feb 20, 2015 17.96 18.20 17.90 18.17 10,361 -0.07(-0.38%)
Feb 19, 2015 17.86 18.24 17.86 18.24 27,964 +0.36(+2.00%)
Feb 18, 2015 18.23 18.25 17.89 17.89 19,271 -0.28(-1.53%)
Feb 17, 2015 18.07 18.18 17.93 18.17 9,172 -0.08(-0.42%)
Feb 13, 2015 18.23 18.24 18.24 18.24 9,756 +0.24(+1.33%)
Feb 12, 2015 17.85 18.02 17.73 18.00 6,365 +0.30(+1.70%)
Feb 11, 2015 18.03 18.04 17.57 17.70 59,143 -0.51(-2.78%)
Feb 10, 2015 17.69 18.29 17.51 18.21 35,161 +0.33(+1.85%)
Feb 09, 2015 17.79 18.26 17.51 17.88 37,244 +0.10(+0.54%)
Feb 06, 2015 18.09 18.09 17.60 17.78 9,439 -0.48(-2.62%)
Feb 05, 2015 17.86 18.26 17.78 18.26 9,768 +0.49(+2.75%)
Feb 04, 2015 17.69 18.12 17.48 17.77 21,702 +0.00(+0.00%)
Feb 03, 2015 17.86 18.07 17.53 17.77 16,367 +0.04(+0.25%)
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.