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, 2017 17.24 17.24 16.94 16.96 216,679 -0.28(-1.62%)
Feb 27, 2017 17.31 17.44 17.14 17.24 171,029 -0.06(-0.35%)
Feb 24, 2017 17.40 17.42 17.25 17.30 104,107 -0.01(-0.06%)
Feb 23, 2017 17.32 17.42 17.29 17.31 167,665 +0.09(+0.52%)
Feb 22, 2017 17.20 17.27 17.16 17.22 87,775 -0.01(-0.06%)
Feb 21, 2017 17.21 17.25 17.15 17.23 74,741 +0.03(+0.17%)
Feb 17, 2017 17.20 17.20 17.20 0 +0.09(+0.53%)
Feb 16, 2017 17.07 17.11 16.94 17.11 55,629 +0.12(+0.71%)
Feb 15, 2017 17.00 17.02 16.90 16.99 121,616 +0.00(+0.00%)
Feb 14, 2017 17.10 17.10 16.91 16.99 76,751 -0.07(-0.41%)
Feb 13, 2017 17.08 17.08 16.96 17.06 103,008 +0.07(+0.41%)
Feb 10, 2017 17.01 17.04 16.89 16.99 379,213 +0.08(+0.47%)
Feb 09, 2017 16.90 16.93 16.82 16.91 145,437 +0.06(+0.36%)
Feb 08, 2017 16.99 16.99 16.80 16.85 91,590 -0.04(-0.24%)
Feb 07, 2017 16.98 16.99 16.77 16.89 106,308 -0.11(-0.65%)
Feb 06, 2017 16.95 17.01 16.84 17.00 85,687 +0.04(+0.24%)
Feb 03, 2017 16.99 17.01 16.94 16.96 27,300 +0.04(+0.24%)
Feb 02, 2017 17.00 17.00 16.85 16.92 67,932 +0.05(+0.30%)
Feb 01, 2017 16.90 16.91 16.79 16.87 87,148 -0.08(-0.47%)
Jan 31, 2017 16.92 16.99 16.86 16.95 99,155 +0.11(+0.65%)
Jan 30, 2017 16.78 16.89 16.77 16.84 100,040 +0.11(+0.66%)
Jan 27, 2017 16.88 16.88 16.73 16.73 62,778 -0.07(-0.42%)
Jan 26, 2017 16.87 16.87 16.74 16.80 85,774 +0.07(+0.42%)
Jan 25, 2017 16.62 16.81 16.62 16.73 89,035 +0.22(+1.33%)
Jan 24, 2017 16.48 16.62 16.47 16.51 109,218 +0.16(+0.98%)
Jan 23, 2017 16.30 16.45 16.27 16.35 80,944 +0.04(+0.25%)
Jan 20, 2017 16.28 16.36 16.20 16.31 104,860 +0.10(+0.62%)
Jan 19, 2017 16.39 16.39 16.20 16.21 15,236 -0.09(-0.55%)
Jan 18, 2017 16.46 16.55 16.25 16.30 105,422 -0.20(-1.21%)
Jan 17, 2017 16.50 16.66 16.50 16.50 186,480 +0.12(+0.73%)
Jan 13, 2017 16.38 16.38 16.38 0 -0.08(-0.49%)
Jan 12, 2017 16.42 16.46 16.31 16.46 19,065 +0.10(+0.61%)
Jan 11, 2017 16.15 16.41 16.15 16.36 116,267 +0.20(+1.24%)
Jan 10, 2017 16.26 16.32 16.15 16.16 62,128 -0.08(-0.49%)
Jan 09, 2017 16.28 16.34 16.12 16.24 84,797 -0.09(-0.55%)
Jan 06, 2017 16.31 16.40 16.24 16.33 124,996 +0.15(+0.93%)
Jan 05, 2017 16.06 16.32 16.06 16.18 49,967 -0.02(-0.12%)
Jan 04, 2017 15.88 16.21 15.88 16.20 149,258 +0.34(+2.14%)
Jan 03, 2017 15.86 15.95 15.77 15.86 130,509 +0.12(+0.76%)
Dec 30, 2016 15.74 15.74 15.74 0 +0.13(+0.83%)
Dec 29, 2016 15.53 15.70 15.51 15.61 181,920 +0.08(+0.52%)
Dec 28, 2016 15.45 15.58 15.40 15.53 114,750 +0.08(+0.52%)
Dec 27, 2016 15.60 15.62 15.44 15.45 104,140 -0.13(-0.83%)
Dec 23, 2016 15.58 15.58 15.58 0 -0.11(-0.69%)
Dec 22, 2016 15.71 15.71 15.59 15.69 6,570 -0.08(-0.51%)
Dec 21, 2016 15.73 15.81 15.65 15.77 10,045 +0.07(+0.45%)
Dec 20, 2016 15.73 15.73 15.62 15.70 17,706 +0.01(+0.06%)
Dec 19, 2016 15.69 15.73 15.65 15.69 7,816 -0.14(-0.88%)
Dec 16, 2016 15.73 15.83 15.69 15.83 50,104 +0.13(+0.83%)
Dec 15, 2016 15.67 15.74 15.60 15.70 26,429 +0.02(+0.13%)
Dec 14, 2016 15.77 15.84 15.67 15.68 30,863 -0.12(-0.76%)
Dec 13, 2016 15.83 15.85 15.74 15.80 60,418 +0.07(+0.43%)
Dec 12, 2016 15.83 15.84 15.68 15.73 52,990 +0.06(+0.40%)
Dec 09, 2016 15.71 15.73 15.62 15.67 15,323 -0.08(-0.51%)
Dec 08, 2016 15.73 15.79 15.66 15.75 14,361 +0.13(+0.83%)
Dec 07, 2016 15.74 15.74 15.60 15.62 31,107 -0.04(-0.26%)
Dec 06, 2016 15.69 15.78 15.64 15.66 22,473 +0.06(+0.38%)
Dec 05, 2016 15.60 15.73 15.59 15.60 18,205 -0.07(-0.45%)
Dec 02, 2016 15.64 15.70 15.59 15.67 18,161 +0.04(+0.26%)
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.