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 29, 2017 18.65 18.65 18.65 0 +0.11(+0.59%)
Dec 28, 2017 18.56 18.60 18.48 18.54 22,024 +0.11(+0.60%)
Dec 27, 2017 18.35 18.49 18.35 18.43 18,762 +0.03(+0.16%)
Dec 26, 2017 18.43 18.46 18.38 18.40 87,083 +0.02(+0.11%)
Dec 22, 2017 18.31 18.41 18.29 18.38 29,617 -0.05(-0.27%)
Dec 21, 2017 18.26 18.43 18.26 18.43 28,601 +0.22(+1.21%)
Dec 20, 2017 18.33 18.33 18.20 18.21 74,296 +0.04(+0.22%)
Dec 19, 2017 18.05 18.24 18.05 18.17 30,843 -0.04(-0.22%)
Dec 18, 2017 18.05 18.22 18.05 18.21 57,923 +0.07(+0.39%)
Dec 15, 2017 18.30 18.30 18.08 18.14 72,852 -0.15(-0.82%)
Dec 14, 2017 18.21 18.29 18.08 18.29 37,905 +0.06(+0.33%)
Dec 13, 2017 18.11 18.23 18.11 18.23 50,335 +0.16(+0.89%)
Dec 12, 2017 18.13 18.23 18.06 18.07 142,428 -0.05(-0.28%)
Dec 11, 2017 18.12 18.24 18.11 18.12 58,932 -0.13(-0.71%)
Dec 08, 2017 18.25 18.34 18.12 18.25 90,878 -0.09(-0.49%)
Dec 07, 2017 18.35 18.38 18.23 18.34 83,691 -0.01(-0.05%)
Dec 06, 2017 18.63 18.63 18.23 18.35 63,684 -0.20(-1.08%)
Dec 05, 2017 18.64 18.69 18.54 18.55 59,854 -0.07(-0.38%)
Dec 04, 2017 18.80 18.80 18.62 18.62 21,264 -0.09(-0.48%)
Dec 01, 2017 18.64 18.73 18.54 18.71 100,665 +0.14(+0.75%)
Nov 30, 2017 18.72 18.72 18.53 18.57 51,562 -0.04(-0.21%)
Nov 29, 2017 18.51 18.64 18.51 18.61 25,965 -0.04(-0.21%)
Nov 28, 2017 18.78 18.78 18.59 18.65 26,642 -0.04(-0.21%)
Nov 27, 2017 18.89 18.89 18.68 18.69 94,373 -0.15(-0.80%)
Nov 24, 2017 18.90 18.90 18.80 18.84 9,299 +0.10(+0.53%)
Nov 22, 2017 18.63 18.79 18.63 18.74 29,654 +0.16(+0.86%)
Nov 21, 2017 18.47 18.65 18.47 18.58 29,532 +0.02(+0.11%)
Nov 20, 2017 18.59 18.60 18.50 18.56 24,372 -0.03(-0.16%)
Nov 17, 2017 18.49 18.60 18.49 18.59 18,818 +0.01(+0.05%)
Nov 16, 2017 18.48 18.61 18.48 18.58 66,810 +0.04(+0.22%)
Nov 15, 2017 18.62 18.62 18.52 18.54 13,156 -0.08(-0.43%)
Nov 14, 2017 18.63 18.65 18.58 18.62 30,408 +0.00(+0.00%)
Nov 13, 2017 18.59 18.67 18.50 18.62 55,241 -0.09(-0.48%)
Nov 10, 2017 18.85 18.85 18.71 18.71 14,255 -0.06(-0.32%)
Nov 09, 2017 18.76 18.78 18.67 18.77 22,951 +0.05(+0.27%)
Nov 08, 2017 18.73 18.73 18.58 18.72 20,601 +0.11(+0.57%)
Nov 07, 2017 18.72 18.72 18.51 18.61 19,798 -0.10(-0.52%)
Nov 06, 2017 18.54 18.74 18.54 18.71 35,742 +0.10(+0.54%)
Nov 03, 2017 18.65 18.65 18.40 18.61 95,437 +0.12(+0.63%)
Nov 02, 2017 18.40 18.53 18.40 18.49 58,762 +0.09(+0.50%)
Nov 01, 2017 18.51 18.51 18.38 18.40 52,410 -0.05(-0.27%)
Oct 31, 2017 18.57 18.57 18.40 18.45 43,174 -0.04(-0.22%)
Oct 30, 2017 18.50 18.33 18.49 31,459 +0.06(+0.33%)
Oct 27, 2017 18.29 18.46 18.21 18.43 51,536 +0.01(+0.05%)
Oct 26, 2017 18.41 18.52 18.41 18.42 38,560 -0.12(-0.65%)
Oct 25, 2017 18.74 18.74 18.48 18.54 35,362 -0.18(-0.96%)
Oct 24, 2017 18.85 18.85 18.68 18.72 41,021 -0.03(-0.16%)
Oct 23, 2017 18.84 18.84 18.72 18.75 34,004 -0.02(-0.11%)
Oct 20, 2017 18.76 18.80 18.70 18.77 22,607 -0.13(-0.70%)
Oct 19, 2017 18.92 18.95 18.89 18.90 14,605 -0.06(-0.30%)
Oct 18, 2017 18.75 18.96 18.75 18.96 78,437 +0.12(+0.64%)
Oct 17, 2017 18.87 18.87 18.75 18.84 23,746 +0.08(+0.43%)
Oct 16, 2017 18.93 18.93 18.74 18.76 39,112 -0.16(-0.85%)
Oct 13, 2017 18.91 18.97 18.86 18.92 25,042 -0.01(-0.05%)
Oct 12, 2017 18.95 18.95 18.85 18.93 25,573 +0.06(+0.32%)
Oct 11, 2017 18.84 18.87 18.75 18.87 22,318 +0.07(+0.37%)
Oct 10, 2017 18.75 18.85 18.72 18.80 42,490 +0.06(+0.32%)
Oct 09, 2017 18.63 18.74 18.63 18.74 13,727 +0.04(+0.21%)
Oct 06, 2017 18.52 18.74 18.52 18.70 51,061 +0.18(+0.97%)
Oct 05, 2017 18.59 18.67 18.49 18.52 265,054 -0.07(-0.38%)
Oct 04, 2017 18.48 18.65 18.48 18.59 34,094 +0.04(+0.22%)
Oct 03, 2017 18.39 18.63 18.39 18.55 26,189 +0.07(+0.38%)
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.