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 (%)
Jan 31, 2019 15.85 16.01 15.80 15.94 42,361 +0.06(+0.38%)
Jan 30, 2019 15.62 15.91 15.61 15.88 7,720 +0.13(+0.83%)
Jan 29, 2019 15.73 15.75 15.70 15.75 1,594 +0.06(+0.41%)
Jan 28, 2019 15.75 15.75 15.63 15.69 1,824 -0.21(-1.35%)
Jan 25, 2019 15.73 15.90 15.73 15.90 3,300 +0.32(+2.05%)
Jan 24, 2019 15.67 15.67 15.56 15.58 8,264 -0.09(-0.57%)
Jan 23, 2019 15.50 15.68 15.50 15.67 2,790 +0.02(+0.13%)
Jan 22, 2019 15.86 15.86 15.60 15.65 4,460 -0.24(-1.51%)
Jan 18, 2019 16.03 16.03 15.86 15.89 15,400 +0.08(+0.51%)
Jan 17, 2019 15.81 15.88 15.76 15.81 9,698 -0.07(-0.44%)
Jan 16, 2019 15.81 15.95 15.81 15.88 6,871 -0.08(-0.50%)
Jan 15, 2019 16.01 16.01 15.96 15.96 4,838 -0.03(-0.19%)
Jan 14, 2019 16.14 16.14 15.86 15.99 5,903 -0.02(-0.12%)
Jan 11, 2019 15.91 16.07 15.91 16.01 700 +0.01(+0.06%)
Jan 10, 2019 16.05 16.11 16.00 16.00 9,925 -0.19(-1.17%)
Jan 09, 2019 15.62 16.19 15.62 16.19 26,265 +0.50(+3.19%)
Jan 08, 2019 15.65 15.74 15.59 15.69 5,232 +0.05(+0.32%)
Jan 07, 2019 15.38 15.66 15.38 15.64 2,431 +0.33(+2.16%)
Jan 04, 2019 15.02 15.34 15.00 15.31 18,400 +0.28(+1.86%)
Jan 03, 2019 14.99 15.07 14.99 15.03 65,827 +0.03(+0.20%)
Jan 02, 2019 14.86 15.00 14.86 15.00 6,308 -0.11(-0.73%)
Dec 31, 2018 14.77 15.21 14.77 15.11 172,200 +0.17(+1.14%)
Dec 28, 2018 14.49 14.95 14.49 14.94 31,800 +0.47(+3.25%)
Dec 27, 2018 14.40 14.53 14.38 14.47 19,547 -0.08(-0.55%)
Dec 26, 2018 14.58 14.58 14.40 14.55 24,160 +0.02(+0.14%)
Dec 24, 2018 14.82 14.82 14.45 14.53 64,600 -0.14(-0.95%)
Dec 21, 2018 14.78 14.81 14.63 14.67 24,400 -0.23(-1.54%)
Dec 20, 2018 14.90 14.94 14.77 14.90 27,298 -0.06(-0.40%)
Dec 19, 2018 15.10 15.16 14.92 14.96 34,646 -0.11(-0.73%)
Dec 18, 2018 15.25 15.25 15.04 15.07 15,986 -0.16(-1.05%)
Dec 17, 2018 15.35 15.42 15.23 15.23 58,979 -0.22(-1.42%)
Dec 14, 2018 15.52 15.52 15.38 15.45 14,500 -0.15(-0.96%)
Dec 13, 2018 15.40 15.60 15.20 15.60 54,829 +0.36(+2.34%)
Dec 12, 2018 15.11 15.24 15.11 15.24 12,932 +0.11(+0.74%)
Dec 11, 2018 15.13 15.17 15.05 15.13 20,229 +0.09(+0.60%)
Dec 10, 2018 15.23 15.26 15.01 15.04 40,717 -0.32(-2.08%)
Dec 07, 2018 15.16 15.41 15.16 15.36 7,600 +0.09(+0.59%)
Dec 06, 2018 15.41 15.43 14.87 15.27 59,354 -0.22(-1.42%)
Dec 04, 2018 15.77 15.84 15.49 15.49 11,600 -0.36(-2.27%)
Dec 03, 2018 15.95 15.95 15.80 15.85 7,064 +0.08(+0.51%)
Nov 30, 2018 15.76 15.83 15.76 15.77 12,100 -0.11(-0.69%)
Nov 29, 2018 15.95 15.99 15.88 15.88 16,181 -0.09(-0.56%)
Nov 28, 2018 15.82 15.97 15.72 15.97 21,250 +0.22(+1.40%)
Nov 27, 2018 15.92 15.98 15.72 15.75 11,017 -0.31(-1.93%)
Nov 26, 2018 16.20 16.20 15.95 16.06 16,838 -0.19(-1.17%)
Nov 23, 2018 16.07 16.25 16.05 16.25 2,000 +0.04(+0.25%)
Nov 21, 2018 16.21 16.21 16.21 0 +0.20(+1.25%)
Nov 20, 2018 16.14 16.25 15.95 16.01 54,114 -0.28(-1.72%)
Nov 19, 2018 16.42 16.42 16.29 16.29 8,739 -0.14(-0.85%)
Nov 16, 2018 16.59 16.61 16.41 16.43 7,000 -0.07(-0.42%)
Nov 15, 2018 16.50 16.56 16.47 16.50 14,622 -0.13(-0.78%)
Nov 14, 2018 16.47 16.66 16.42 16.63 39,540 +0.11(+0.67%)
Nov 13, 2018 16.62 16.62 16.50 16.52 16,708 -0.11(-0.66%)
Nov 12, 2018 16.58 16.63 16.54 16.63 16,454 +0.03(+0.18%)
Nov 09, 2018 16.69 16.75 16.60 16.60 13,300 -0.18(-1.10%)
Nov 08, 2018 16.76 16.84 16.76 16.79 11,550 -0.07(-0.44%)
Nov 07, 2018 16.68 16.86 16.68 16.86 27,265 +0.11(+0.64%)
Nov 06, 2018 16.66 16.78 16.66 16.75 78,847 -0.05(-0.28%)
Nov 05, 2018 16.80 16.80 16.75 16.80 18,003 +0.12(+0.72%)
Nov 02, 2018 16.80 16.81 16.64 16.68 5,200 -0.14(-0.83%)
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.