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, 2020 15.58 15.58 15.58 8,225 +0.09(+0.55%)
Dec 30, 2020 15.50 15.50 15.47 15.49 8,225 +0.02(+0.10%)
Dec 29, 2020 15.51 15.51 15.46 15.48 6,692 +0.02(+0.13%)
Dec 28, 2020 15.54 15.57 15.44 15.46 8,985 -0.07(-0.46%)
Dec 24, 2020 15.52 15.55 15.46 15.53 2,400 +0.07(+0.44%)
Dec 23, 2020 15.45 15.53 15.45 15.46 11,918 +0.12(+0.78%)
Dec 22, 2020 15.36 15.39 15.31 15.35 19,975 -0.18(-1.18%)
Dec 21, 2020 15.43 15.55 15.43 15.53 6,657 -0.08(-0.49%)
Dec 18, 2020 15.72 15.72 15.56 15.61 89,200 -0.04(-0.28%)
Dec 17, 2020 15.43 15.65 15.43 15.65 22,461 +0.06(+0.37%)
Dec 16, 2020 15.59 15.62 15.54 15.59 3,916 -0.03(-0.18%)
Dec 15, 2020 15.55 15.67 15.55 15.62 9,783 +0.07(+0.45%)
Dec 14, 2020 15.56 15.59 15.49 15.55 20,203 +0.00(+0.00%)
Dec 11, 2020 15.39 15.55 15.39 15.55 3,900 -0.04(-0.26%)
Dec 10, 2020 15.28 15.59 15.28 15.59 11,446 +0.20(+1.30%)
Dec 09, 2020 15.47 15.47 15.39 15.39 5,169 +0.01(+0.03%)
Dec 08, 2020 15.40 15.40 15.37 15.38 28,863 -0.00(-0.03%)
Dec 07, 2020 15.50 15.50 15.33 15.39 17,328 -0.01(-0.08%)
Dec 04, 2020 15.42 15.44 15.36 15.40 4,900 +0.09(+0.60%)
Dec 03, 2020 15.22 15.36 15.14 15.31 7,298 +0.16(+1.08%)
Dec 02, 2020 15.09 15.17 15.09 15.15 6,814 +0.05(+0.34%)
Dec 01, 2020 15.00 15.10 15.00 15.09 7,082 +0.06(+0.43%)
Nov 30, 2020 14.98 15.15 14.98 15.03 14,191 -0.04(-0.29%)
Nov 27, 2020 15.09 15.09 14.97 15.07 6,400 +0.15(+1.02%)
Nov 25, 2020 14.86 14.94 14.86 14.92 8,500 +0.06(+0.41%)
Nov 24, 2020 14.90 14.90 14.74 14.86 7,968 +0.13(+0.87%)
Nov 23, 2020 14.82 14.82 14.70 14.73 4,562 +0.01(+0.05%)
Nov 20, 2020 14.72 14.74 14.71 14.72 1,300 +0.01(+0.10%)
Nov 19, 2020 14.68 14.71 14.68 14.71 3,122 +0.03(+0.24%)
Nov 18, 2020 14.66 14.76 14.65 14.68 19,232 +0.00(+0.00%)
Nov 17, 2020 14.67 14.69 14.64 14.68 3,204 +0.01(+0.03%)
Nov 16, 2020 14.68 14.68 14.54 14.67 14,382 +0.16(+1.10%)
Nov 13, 2020 14.28 14.51 14.28 14.51 6,800 +0.08(+0.59%)
Nov 12, 2020 14.45 14.51 14.41 14.43 9,131 -0.09(-0.65%)
Nov 11, 2020 14.59 14.59 14.47 14.52 6,723 +0.08(+0.55%)
Nov 10, 2020 14.40 14.50 14.40 14.44 11,797 +0.01(+0.07%)
Nov 09, 2020 14.28 14.45 14.28 14.43 5,103 +0.17(+1.17%)
Nov 06, 2020 14.13 14.27 14.13 14.26 4,900 +0.07(+0.48%)
Nov 05, 2020 14.14 14.22 14.13 14.20 2,739 +0.19(+1.32%)
Nov 04, 2020 14.06 14.10 13.99 14.01 22,427 -0.04(-0.31%)
Nov 03, 2020 13.96 14.10 13.95 14.05 13,079 +0.07(+0.47%)
Nov 02, 2020 14.06 14.06 13.90 13.99 6,181 +0.08(+0.56%)
Oct 30, 2020 13.95 14.01 13.87 13.91 5,900 +0.05(+0.38%)
Oct 29, 2020 13.91 13.91 13.86 13.86 14,623 -0.11(-0.80%)
Oct 28, 2020 14.18 14.18 13.94 13.97 12,909 -0.26(-1.83%)
Oct 27, 2020 14.23 14.23 14.20 14.23 5,685 +0.09(+0.61%)
Oct 26, 2020 14.23 14.23 14.12 14.14 10,831 -0.18(-1.25%)
Oct 23, 2020 14.30 14.32 14.30 14.32 400 +0.01(+0.07%)
Oct 22, 2020 14.17 14.36 14.17 14.31 9,120 +0.00(+0.02%)
Oct 21, 2020 14.40 14.40 14.27 14.31 7,199 +0.01(+0.06%)
Oct 20, 2020 14.28 14.33 14.28 14.30 3,930 -0.06(-0.42%)
Oct 19, 2020 14.19 14.48 14.19 14.36 26,345 +0.13(+0.92%)
Oct 16, 2020 14.29 14.29 14.20 14.23 6,400 +0.07(+0.51%)
Oct 15, 2020 14.16 14.17 14.11 14.16 2,376 -0.03(-0.24%)
Oct 14, 2020 14.23 14.24 14.18 14.19 6,105 -0.02(-0.17%)
Oct 13, 2020 14.09 14.24 14.09 14.21 2,713 -0.07(-0.46%)
Oct 12, 2020 14.14 14.32 14.14 14.28 6,446 +0.01(+0.10%)
Oct 09, 2020 14.23 14.27 14.23 14.27 4,500 +0.11(+0.77%)
Oct 08, 2020 14.14 14.16 14.14 14.16 3,851 +0.04(+0.26%)
Oct 07, 2020 14.14 14.14 14.02 14.12 6,717 +0.13(+0.94%)
Oct 06, 2020 14.02 14.05 13.95 13.99 3,107 -0.02(-0.17%)
Oct 05, 2020 14.09 14.12 13.96 14.01 17,146 -0.01(-0.05%)
Oct 02, 2020 14.03 14.05 13.98 14.02 6,100 -0.07(-0.51%)
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.