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 (%)
Mar 30, 2012 26.46 26.46 25.94 26.01 16,712 -0.01(-0.05%)
Mar 29, 2012 25.75 26.02 25.70 26.02 9,216 +0.21(+0.82%)
Mar 28, 2012 26.16 26.16 25.76 25.81 14,170 -0.11(-0.42%)
Mar 27, 2012 26.66 26.66 25.92 25.92 16,351 -0.29(-1.11%)
Mar 26, 2012 26.66 26.66 25.91 26.21 19,869 +0.24(+0.92%)
Mar 23, 2012 25.84 25.97 25.76 25.97 12,966 +0.15(+0.56%)
Mar 22, 2012 25.99 25.99 25.80 25.82 20,991 -0.23(-0.87%)
Mar 21, 2012 26.38 26.38 25.99 26.05 26,633 -0.06(-0.21%)
Mar 20, 2012 26.00 26.22 26.00 26.11 17,000 -0.17(-0.63%)
Mar 19, 2012 25.99 26.38 25.99 26.27 5,930 +0.11(+0.41%)
Mar 16, 2012 26.24 26.24 26.01 26.16 16,209 -0.03(-0.10%)
Mar 15, 2012 26.13 26.24 26.03 26.19 41,339 +0.09(+0.35%)
Mar 14, 2012 26.10 26.26 25.96 26.10 12,450 -0.03(-0.12%)
Mar 13, 2012 26.22 26.30 26.02 26.13 34,448 +0.00(+0.01%)
Mar 12, 2012 26.15 26.15 26.06 26.13 10,122 -0.03(-0.12%)
Mar 09, 2012 26.26 26.27 26.15 26.16 21,191 -0.12(-0.46%)
Mar 08, 2012 26.26 26.28 26.03 26.28 6,166 +0.25(+0.96%)
Mar 07, 2012 25.80 26.07 25.80 26.03 9,846 +0.23(+0.89%)
Mar 06, 2012 26.21 26.21 25.77 25.80 14,998 -0.41(-1.56%)
Mar 05, 2012 26.21 26.28 26.21 26.21 9,900 -0.16(-0.61%)
Mar 02, 2012 26.45 26.45 26.18 26.37 16,320 -0.10(-0.38%)
Mar 01, 2012 26.30 26.51 26.25 26.47 23,949 +0.20(+0.76%)
Feb 29, 2012 26.31 26.52 26.19 26.27 13,646 +0.01(+0.04%)
Feb 28, 2012 26.15 26.28 25.81 26.26 15,992 +0.29(+1.12%)
Feb 27, 2012 26.20 26.25 25.81 25.97 37,991 -0.27(-1.03%)
Feb 24, 2012 26.07 26.25 26.01 26.24 56,688 +0.16(+0.61%)
Feb 23, 2012 26.21 26.21 26.05 26.08 15,512 +0.10(+0.39%)
Feb 22, 2012 26.00 26.05 25.94 25.98 21,724 -0.05(-0.19%)
Feb 21, 2012 26.26 26.26 26.03 26.03 12,633 -0.06(-0.23%)
Feb 17, 2012 26.08 26.09 25.92 26.09 10,120 +0.07(+0.27%)
Feb 16, 2012 25.81 26.11 25.81 26.02 10,351 +0.05(+0.20%)
Feb 15, 2012 26.14 26.14 25.90 25.97 35,333 +0.03(+0.13%)
Feb 14, 2012 26.14 26.16 25.86 25.93 17,032 -0.18(-0.67%)
Feb 13, 2012 26.56 26.56 26.00 26.11 8,600 +0.15(+0.58%)
Feb 10, 2012 27.06 27.06 25.93 25.96 23,957 -0.41(-1.55%)
Feb 09, 2012 26.42 26.42 26.23 26.37 11,761 -0.08(-0.30%)
Feb 08, 2012 26.77 26.77 26.18 26.45 18,049 +0.28(+1.07%)
Feb 07, 2012 26.26 26.38 26.17 26.17 9,308 -0.09(-0.34%)
Feb 06, 2012 26.29 26.33 26.13 26.26 21,235 +0.03(+0.11%)
Feb 03, 2012 26.32 26.35 26.23 26.23 13,086 +0.21(+0.81%)
Feb 02, 2012 26.08 26.12 26.02 26.02 10,224 -0.02(-0.08%)
Feb 01, 2012 26.00 26.11 26.00 26.04 5,367 +0.14(+0.55%)
Jan 31, 2012 25.85 25.94 25.85 25.90 15,755 +0.13(+0.50%)
Jan 30, 2012 25.86 25.92 25.75 25.77 20,839 -0.07(-0.27%)
Jan 27, 2012 25.83 25.92 25.81 25.84 23,979 +0.01(+0.04%)
Jan 26, 2012 25.99 26.01 25.83 25.83 14,735 -0.14(-0.54%)
Jan 25, 2012 25.55 25.97 25.55 25.97 50,370 +0.15(+0.58%)
Jan 24, 2012 26.00 26.00 25.58 25.82 4,436 -0.08(-0.31%)
Jan 23, 2012 26.46 26.46 25.62 25.90 15,503 +0.14(+0.54%)
Jan 20, 2012 25.90 25.90 25.55 25.76 65,250 +0.09(+0.35%)
Jan 19, 2012 25.79 25.79 25.51 25.67 16,870 -0.00(-0.00%)
Jan 18, 2012 25.47 25.67 25.40 25.67 30,599 +0.34(+1.34%)
Jan 17, 2012 25.66 25.66 25.30 25.33 33,452 +0.03(+0.12%)
Jan 13, 2012 25.57 25.80 25.04 25.30 75,839 -0.26(-1.02%)
Jan 12, 2012 25.57 25.58 25.38 25.56 56,080 +0.12(+0.47%)
Jan 11, 2012 25.57 25.57 25.35 25.44 837,662 -0.19(-0.74%)
Jan 10, 2012 25.50 25.99 25.24 25.63 2,365,096 +0.48(+1.91%)
Jan 09, 2012 25.00 25.15 24.96 25.15 10,887 +0.15(+0.60%)
Jan 06, 2012 24.98 25.03 24.95 25.00 13,100 -0.07(-0.28%)
Jan 05, 2012 25.00 25.11 25.00 25.07 8,935 -0.16(-0.62%)
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.