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, 2015 16.06 16.08 16.08 16.08 18,800 +0.08(+0.48%)
Dec 30, 2015 15.85 16.00 15.61 16.00 51,889 +0.29(+1.85%)
Dec 29, 2015 15.43 15.85 15.43 15.71 74,076 +0.29(+1.88%)
Dec 28, 2015 15.82 15.90 15.25 15.42 99,382 -0.42(-2.65%)
Dec 24, 2015 15.38 15.84 15.84 15.84 117,200 -0.05(-0.31%)
Dec 23, 2015 15.65 16.01 15.65 15.89 82,774 +0.31(+1.99%)
Dec 22, 2015 15.50 15.68 15.50 15.58 62,857 +0.06(+0.39%)
Dec 21, 2015 15.78 15.78 15.50 15.52 44,153 -0.10(-0.64%)
Dec 18, 2015 15.73 15.73 15.48 15.62 57,481 -0.01(-0.06%)
Dec 17, 2015 15.59 15.73 15.54 15.63 57,434 -0.15(-0.95%)
Dec 16, 2015 15.40 15.85 15.40 15.78 73,684 +0.30(+1.94%)
Dec 15, 2015 15.20 15.56 15.14 15.48 58,089 +0.29(+1.91%)
Dec 14, 2015 15.40 15.42 15.19 15.19 26,674 -0.20(-1.30%)
Dec 11, 2015 15.43 15.44 15.31 15.39 30,704 -0.17(-1.09%)
Dec 10, 2015 15.39 15.56 15.38 15.56 40,582 -0.06(-0.38%)
Dec 09, 2015 15.58 15.66 15.52 15.62 44,033 -0.05(-0.32%)
Dec 08, 2015 15.96 15.96 15.55 15.67 21,803 -0.20(-1.26%)
Dec 07, 2015 16.05 16.16 15.86 15.87 9,938 -0.19(-1.18%)
Dec 04, 2015 16.11 16.42 16.06 16.06 25,163 -0.11(-0.68%)
Dec 03, 2015 16.22 16.40 16.17 16.17 5,656 -0.17(-1.04%)
Dec 02, 2015 16.32 16.39 16.25 16.34 6,642 -0.01(-0.06%)
Dec 01, 2015 16.39 16.56 16.35 16.35 2,663 -0.20(-1.21%)
Nov 30, 2015 16.55 16.56 16.48 16.55 23,301 +0.02(+0.12%)
Nov 27, 2015 16.62 16.68 16.46 16.53 3,139 -0.11(-0.66%)
Nov 25, 2015 16.64 16.64 16.64 16.64 6,700 -0.22(-1.30%)
Nov 24, 2015 16.81 16.86 16.72 16.86 9,229 +0.16(+0.96%)
Nov 23, 2015 16.93 16.93 16.70 16.70 9,539 -0.26(-1.53%)
Nov 20, 2015 17.05 17.05 16.88 16.96 4,874 -0.04(-0.24%)
Nov 19, 2015 17.10 17.15 16.94 17.00 46,264 -0.09(-0.53%)
Nov 18, 2015 17.18 17.18 17.01 17.09 10,530 -0.10(-0.58%)
Nov 17, 2015 17.13 17.19 17.05 17.19 3,380 -0.03(-0.17%)
Nov 16, 2015 17.23 17.23 17.00 17.22 6,971 +0.12(+0.70%)
Nov 13, 2015 17.07 17.27 17.07 17.10 6,365 -0.14(-0.81%)
Nov 12, 2015 17.37 17.37 17.16 17.24 6,180 -0.09(-0.52%)
Nov 11, 2015 17.31 17.40 17.29 17.33 19,109 +0.03(+0.17%)
Nov 10, 2015 17.26 17.38 17.26 17.30 3,438 -0.06(-0.35%)
Nov 09, 2015 17.39 17.49 17.30 17.36 108,121 -0.02(-0.12%)
Nov 06, 2015 17.19 17.40 17.05 17.38 162,315 +0.17(+0.99%)
Nov 05, 2015 17.13 17.30 16.99 17.21 51,919 +0.07(+0.41%)
Nov 04, 2015 17.17 17.31 16.95 17.14 72,256 +0.03(+0.18%)
Nov 03, 2015 16.94 17.21 16.94 17.11 64,285 +0.00(+0.00%)
Nov 02, 2015 17.08 17.24 17.00 17.11 15,977 +0.08(+0.47%)
Oct 30, 2015 17.39 17.39 17.02 17.03 52,701 -0.04(-0.23%)
Oct 29, 2015 17.06 17.28 16.99 17.07 56,667 +0.03(+0.18%)
Oct 28, 2015 17.09 17.20 17.02 17.04 16,588 +0.04(+0.24%)
Oct 27, 2015 17.23 17.35 16.94 17.00 21,260 -0.16(-0.93%)
Oct 26, 2015 17.20 17.32 17.04 17.16 99,903 +0.12(+0.70%)
Oct 23, 2015 17.15 17.34 17.03 17.04 75,765 -0.01(-0.06%)
Oct 22, 2015 17.29 17.29 16.93 17.05 23,756 -0.05(-0.29%)
Oct 21, 2015 16.84 17.38 16.84 17.10 112,631 +0.17(+1.00%)
Oct 20, 2015 16.74 17.01 16.74 16.93 111,160 +0.28(+1.68%)
Oct 19, 2015 16.37 16.76 16.34 16.65 154,738 +0.25(+1.52%)
Oct 16, 2015 16.20 16.54 16.06 16.40 203,069 +0.05(+0.31%)
Oct 15, 2015 16.20 16.38 16.07 16.35 109,186 +0.10(+0.61%)
Oct 14, 2015 16.08 16.32 15.90 16.25 291,156 +0.19(+1.18%)
Oct 13, 2015 16.10 16.27 16.00 16.06 196,913 -0.13(-0.80%)
Oct 12, 2015 16.41 16.41 16.15 16.19 58,907 -0.30(-1.82%)
Oct 09, 2015 16.48 16.49 16.19 16.49 123,413 +0.06(+0.37%)
Oct 08, 2015 16.49 16.58 16.21 16.43 139,241 +0.03(+0.18%)
Oct 07, 2015 16.15 16.57 16.15 16.40 106,107 -0.18(-1.09%)
Oct 06, 2015 16.05 16.68 16.05 16.58 142,201 +0.03(+0.18%)
Oct 05, 2015 16.35 16.62 16.02 16.55 83,413 +0.40(+2.48%)
Oct 02, 2015 16.16 16.51 16.02 16.15 116,070 -0.02(-0.12%)
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.