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 (%)
Dec 31, 2014 22.13 22.51 22.51 22.51 12,900 +0.42(+1.90%)
Dec 30, 2014 22.07 22.80 21.92 22.09 17,026 +0.10(+0.45%)
Dec 29, 2014 22.29 22.29 21.95 21.99 26,591 -0.06(-0.27%)
Dec 26, 2014 22.95 22.95 21.99 22.05 7,727 -0.28(-1.25%)
Dec 24, 2014 22.26 22.33 22.33 22.33 6,300 +0.00(+0.02%)
Dec 23, 2014 22.08 22.98 22.08 22.33 10,213 +0.17(+0.75%)
Dec 22, 2014 22.20 22.51 22.01 22.16 11,914 -0.23(-1.03%)
Dec 19, 2014 22.05 22.72 22.05 22.39 22,492 +0.32(+1.45%)
Dec 18, 2014 22.02 22.48 22.02 22.07 28,933 +0.07(+0.32%)
Dec 17, 2014 22.05 22.65 22.00 22.00 11,720 -0.05(-0.23%)
Dec 16, 2014 22.20 22.30 22.03 22.05 27,950 -0.31(-1.39%)
Dec 15, 2014 22.44 22.44 22.02 22.36 16,384 -0.36(-1.58%)
Dec 12, 2014 22.35 22.72 22.35 22.72 15,292 +0.07(+0.31%)
Dec 11, 2014 22.73 23.51 22.52 22.65 4,179 +0.07(+0.31%)
Dec 10, 2014 22.53 22.84 22.53 22.58 16,736 -0.07(-0.30%)
Dec 09, 2014 22.67 22.87 22.59 22.65 15,263 -0.17(-0.75%)
Dec 08, 2014 22.87 23.05 22.50 22.82 4,762 -0.18(-0.78%)
Dec 05, 2014 23.15 23.15 23.00 23.00 13,584 -0.33(-1.44%)
Dec 04, 2014 23.32 23.38 23.05 23.34 27,858 +0.10(+0.41%)
Dec 03, 2014 23.30 23.31 23.11 23.24 8,704 +0.13(+0.56%)
Dec 02, 2014 23.25 23.29 23.03 23.11 26,181 -0.16(-0.69%)
Dec 01, 2014 23.44 23.53 23.26 23.27 12,825 -0.09(-0.39%)
Nov 28, 2014 23.91 23.91 23.25 23.36 4,329 -0.28(-1.18%)
Nov 26, 2014 23.49 23.64 23.64 23.64 15,300 +0.04(+0.16%)
Nov 25, 2014 23.71 23.93 23.52 23.60 9,954 -0.05(-0.21%)
Nov 24, 2014 23.86 23.86 23.51 23.65 7,585 -0.14(-0.59%)
Nov 21, 2014 23.75 23.84 23.44 23.79 6,153 +0.26(+1.10%)
Nov 20, 2014 23.72 23.77 23.34 23.53 9,360 -0.11(-0.47%)
Nov 19, 2014 23.58 23.64 23.26 23.64 29,273 +0.18(+0.77%)
Nov 18, 2014 23.63 23.66 23.30 23.46 16,146 -0.07(-0.30%)
Nov 17, 2014 23.72 23.75 23.27 23.53 28,586 -0.18(-0.76%)
Nov 14, 2014 23.54 23.82 23.48 23.71 6,195 +0.21(+0.89%)
Nov 13, 2014 23.86 23.90 23.40 23.50 11,390 -0.00(-0.00%)
Nov 12, 2014 23.89 23.94 23.50 23.50 7,595 -0.14(-0.59%)
Nov 11, 2014 23.65 23.68 23.43 23.64 5,511 +0.09(+0.40%)
Nov 10, 2014 23.67 23.67 23.50 23.55 4,720 +0.08(+0.32%)
Nov 07, 2014 23.27 23.70 23.27 23.47 9,607 +0.04(+0.17%)
Nov 06, 2014 23.77 23.77 23.42 23.43 13,344 -0.19(-0.80%)
Nov 05, 2014 23.69 23.70 23.33 23.62 7,531 +0.09(+0.38%)
Nov 04, 2014 23.65 23.65 23.12 23.53 20,462 +0.03(+0.13%)
Nov 03, 2014 23.69 23.69 23.46 23.50 4,241 -0.16(-0.68%)
Oct 31, 2014 23.74 23.74 23.50 23.66 4,547 +0.10(+0.42%)
Oct 30, 2014 23.55 23.56 23.54 23.56 5,946 +0.03(+0.14%)
Oct 29, 2014 23.82 23.82 23.53 23.53 5,296 -0.18(-0.76%)
Oct 28, 2014 23.94 23.94 23.52 23.71 4,312 -0.04(-0.17%)
Oct 27, 2014 23.59 23.52 23.50 23.75 3,094 +0.23(+0.97%)
Oct 24, 2014 23.77 23.77 23.52 23.52 873 -0.13(-0.54%)
Oct 23, 2014 23.90 23.92 23.53 23.65 5,953 -0.14(-0.59%)
Oct 22, 2014 23.45 23.87 23.45 23.79 10,365 +0.33(+1.39%)
Oct 21, 2014 23.84 23.84 23.31 23.46 6,041 -0.04(-0.19%)
Oct 20, 2014 23.71 23.71 23.33 23.51 4,709 -0.04(-0.18%)
Oct 17, 2014 23.91 23.91 23.27 23.55 9,692 -0.10(-0.42%)
Oct 16, 2014 23.79 23.81 23.44 23.65 18,554 +0.05(+0.21%)
Oct 15, 2014 23.27 23.64 23.25 23.60 16,771 +0.04(+0.15%)
Oct 14, 2014 23.79 23.79 23.53 23.57 4,913 +0.14(+0.58%)
Oct 13, 2014 23.58 23.62 23.21 23.43 3,572 -0.16(-0.68%)
Oct 10, 2014 23.37 23.70 23.35 23.59 11,173 -0.09(-0.38%)
Oct 09, 2014 23.91 23.91 23.61 23.68 3,142 +0.10(+0.42%)
Oct 08, 2014 23.73 23.90 23.41 23.58 2,974 -0.29(-1.21%)
Oct 07, 2014 23.69 23.87 23.58 23.87 6,003 +0.26(+1.09%)
Oct 06, 2014 23.68 23.88 23.34 23.61 9,211 +0.31(+1.32%)
Oct 03, 2014 23.95 23.95 23.24 23.30 11,190 -0.33(-1.38%)
Oct 02, 2014 23.88 23.89 23.63 23.63 1,850 -0.23(-0.96%)
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.