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 (%)
Feb 28, 2013 26.70 26.70 26.31 26.40 561,472 -0.19(-0.71%)
Feb 27, 2013 26.46 26.59 26.39 26.59 13,290 +0.16(+0.60%)
Feb 26, 2013 26.35 26.48 26.32 26.43 19,325 -0.25(-0.93%)
Feb 22, 2013 26.63 26.71 26.47 26.68 19,478 +0.08(+0.31%)
Feb 21, 2013 26.74 26.74 26.47 26.60 37,951 -0.12(-0.47%)
Feb 20, 2013 26.92 26.92 26.68 26.72 31,873 -0.29(-1.07%)
Feb 19, 2013 27.18 27.18 26.93 27.01 56,983 -0.13(-0.48%)
Feb 15, 2013 27.50 27.50 27.00 27.14 17,995 +0.04(+0.15%)
Feb 14, 2013 27.25 27.25 27.04 27.10 31,446 -0.05(-0.18%)
Feb 13, 2013 27.28 27.28 27.09 27.15 27,181 -0.02(-0.07%)
Feb 12, 2013 27.19 27.19 27.06 27.17 23,959 +0.02(+0.07%)
Feb 11, 2013 27.14 27.27 27.09 27.15 35,924 -0.07(-0.26%)
Feb 08, 2013 27.49 27.49 27.17 27.22 19,048 -0.07(-0.26%)
Feb 07, 2013 27.44 27.44 27.19 27.29 26,872 -0.07(-0.25%)
Feb 06, 2013 27.25 27.38 27.04 27.36 27,806 +0.20(+0.73%)
Feb 04, 2013 27.32 27.58 27.14 27.16 66,516 -0.14(-0.51%)
Feb 01, 2013 27.32 27.32 27.08 27.30 23,632 +0.02(+0.08%)
Jan 31, 2013 27.13 27.32 27.11 27.28 54,006 +0.27(+0.99%)
Jan 30, 2013 27.07 27.12 26.94 27.01 80,854 -0.02(-0.07%)
Jan 29, 2013 26.81 27.03 26.81 27.03 42,196 +0.10(+0.37%)
Jan 28, 2013 26.93 26.97 26.78 26.93 31,183 +0.08(+0.29%)
Jan 25, 2013 27.01 27.01 26.83 26.85 19,156 -0.08(-0.30%)
Jan 24, 2013 26.74 27.01 26.74 26.93 17,580 -0.12(-0.44%)
Jan 23, 2013 27.24 27.24 26.92 27.05 16,127 -0.06(-0.22%)
Jan 22, 2013 27.27 27.27 27.05 27.11 20,079 +0.10(+0.37%)
Jan 18, 2013 27.26 27.47 26.99 27.01 51,028 -0.17(-0.63%)
Jan 17, 2013 27.27 27.33 27.10 27.18 77,861 +0.03(+0.11%)
Jan 16, 2013 27.25 27.29 27.12 27.15 29,906 -0.17(-0.62%)
Jan 15, 2013 27.10 27.45 27.10 27.32 12,406 +0.05(+0.18%)
Jan 14, 2013 27.62 27.62 27.15 27.27 53,712 -0.04(-0.15%)
Jan 11, 2013 27.20 27.31 27.20 27.31 12,998 +0.06(+0.22%)
Jan 10, 2013 27.86 27.86 27.16 27.25 35,885 +0.19(+0.70%)
Jan 09, 2013 27.15 27.17 27.02 27.06 6,443 +0.03(+0.11%)
Jan 08, 2013 27.16 27.18 27.03 27.03 10,599 -0.13(-0.48%)
Jan 07, 2013 27.08 27.30 27.00 27.16 19,187 +0.08(+0.30%)
Jan 04, 2013 27.21 27.21 27.04 27.08 9,307 +0.12(+0.45%)
Jan 03, 2013 27.24 27.26 26.96 26.96 20,598 -0.26(-0.94%)
Jan 02, 2013 27.22 27.48 27.13 27.22 23,803 +0.11(+0.42%)
Dec 31, 2012 27.46 27.46 26.85 27.10 49,857 +0.21(+0.78%)
Dec 28, 2012 27.04 27.11 26.89 26.89 39,732 +0.04(+0.15%)
Dec 27, 2012 27.19 27.19 26.84 26.85 21,279 -0.15(-0.56%)
Dec 26, 2012 27.28 27.37 27.00 27.00 42,833 -0.21(-0.77%)
Dec 24, 2012 27.20 27.30 27.13 27.21 9,789 +0.10(+0.37%)
Dec 21, 2012 27.28 27.28 27.05 27.11 35,356 -0.21(-0.77%)
Dec 20, 2012 27.15 27.32 27.03 27.32 40,848 +0.24(+0.89%)
Dec 19, 2012 27.00 27.13 27.00 27.08 30,084 +0.04(+0.15%)
Dec 18, 2012 27.09 27.09 26.98 27.04 22,839 +0.12(+0.45%)
Dec 17, 2012 27.10 27.10 26.87 26.92 24,683 +0.04(+0.15%)
Dec 14, 2012 26.99 26.99 26.70 26.88 27,070 +0.03(+0.11%)
Dec 13, 2012 27.00 27.11 26.84 26.85 17,075 +0.01(+0.05%)
Dec 12, 2012 26.93 26.93 26.73 26.84 11,276 +0.17(+0.62%)
Dec 11, 2012 26.75 26.82 26.66 26.67 12,143 -0.05(-0.19%)
Dec 10, 2012 26.42 26.76 26.42 26.72 11,673 +0.16(+0.60%)
Dec 07, 2012 26.76 26.76 26.56 26.56 8,878 -0.06(-0.23%)
Dec 06, 2012 26.70 26.76 26.39 26.62 16,606 -0.18(-0.67%)
Dec 05, 2012 26.69 26.80 26.64 26.80 6,001 +0.18(+0.68%)
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.