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 (%)
Jun 30, 2016 14.50 14.65 14.37 14.47 442,233 +0.05(+0.32%)
Jun 29, 2016 14.45 14.60 14.37 14.42 190,860 +0.07(+0.45%)
Jun 28, 2016 14.34 14.67 14.08 14.36 104,956 +0.24(+1.72%)
Jun 27, 2016 14.27 14.37 13.99 14.12 130,318 -0.23(-1.63%)
Jun 24, 2016 14.20 14.86 14.13 14.35 179,907 -0.59(-3.93%)
Jun 23, 2016 14.87 14.99 14.84 14.94 253,160 +0.27(+1.86%)
Jun 22, 2016 14.59 14.71 14.59 14.66 183,607 +0.05(+0.37%)
Jun 21, 2016 14.68 14.77 14.48 14.61 440,069 +0.09(+0.61%)
Jun 20, 2016 14.68 14.74 14.52 14.52 1,080,832 +0.17(+1.20%)
Jun 17, 2016 14.43 14.61 14.34 14.35 1,394,310 +0.08(+0.59%)
Jun 16, 2016 15.26 15.26 14.18 14.26 1,729,983 -0.86(-5.67%)
Jun 15, 2016 15.32 15.38 15.10 15.12 206,858 -0.27(-1.76%)
Jun 14, 2016 15.55 15.55 15.32 15.39 80,495 -0.20(-1.26%)
Jun 13, 2016 15.53 15.67 15.53 15.59 9,191 -0.11(-0.68%)
Jun 10, 2016 15.90 15.90 15.65 15.70 25,180 -0.15(-0.97%)
Jun 09, 2016 15.85 15.85 15.71 15.85 22,440 +0.00(+0.00%)
Jun 08, 2016 15.82 15.87 15.74 15.85 21,810 +0.18(+1.13%)
Jun 07, 2016 15.60 15.77 15.60 15.67 28,157 +0.07(+0.42%)
Jun 06, 2016 15.63 15.64 15.47 15.61 59,501 +0.04(+0.24%)
Jun 03, 2016 15.66 15.66 15.49 15.57 64,098 +0.15(+0.97%)
Jun 02, 2016 15.31 15.47 15.31 15.42 57,082 +0.06(+0.36%)
Jun 01, 2016 15.44 15.49 15.30 15.36 53,409 +0.05(+0.36%)
May 31, 2016 15.32 15.45 15.22 15.31 81,237 -0.06(-0.39%)
May 27, 2016 15.48 15.37 15.37 15.37 80,073 +0.00(+0.00%)
May 26, 2016 15.47 15.58 15.24 15.37 20,921 +0.02(+0.12%)
May 25, 2016 15.31 15.39 15.20 15.35 55,539 +0.18(+1.17%)
May 24, 2016 15.30 15.30 15.15 15.17 24,655 -0.02(-0.12%)
May 23, 2016 15.21 15.26 15.02 15.19 30,772 -0.02(-0.12%)
May 20, 2016 15.03 15.28 15.03 15.21 82,530 +0.13(+0.86%)
May 19, 2016 15.06 15.24 14.82 15.08 66,571 +0.02(+0.12%)
May 18, 2016 15.42 15.44 15.06 15.06 102,380 -0.22(-1.46%)
May 17, 2016 15.26 15.44 15.24 15.29 62,678 -0.05(-0.30%)
May 16, 2016 15.48 15.48 15.29 15.33 124,844 +0.00(+0.00%)
May 13, 2016 15.33 15.39 15.24 15.33 40,364 -0.05(-0.30%)
May 12, 2016 15.61 15.61 15.38 15.38 58,040 -0.08(-0.54%)
May 11, 2016 15.57 15.58 15.46 15.46 28,758 -0.03(-0.18%)
May 10, 2016 15.59 15.59 15.42 15.49 93,138 +0.03(+0.18%)
May 09, 2016 15.56 15.57 15.45 15.46 31,458 -0.13(-0.83%)
May 06, 2016 15.71 15.72 15.57 15.59 76,253 -0.01(-0.06%)
May 05, 2016 15.73 15.73 15.60 15.60 102,313 +0.01(+0.06%)
May 04, 2016 15.61 15.76 15.49 15.59 63,794 -0.14(-0.89%)
May 03, 2016 16.03 16.03 15.72 15.73 321,072 -0.32(-1.97%)
May 02, 2016 16.05 16.14 16.04 16.05 104,372 -0.08(-0.49%)
Apr 29, 2016 16.27 16.27 15.85 16.13 186,729 +0.13(+0.81%)
Apr 28, 2016 16.01 16.09 15.97 16.00 69,244 +0.11(+0.67%)
Apr 27, 2016 15.93 15.95 15.75 15.89 103,527 +0.04(+0.27%)
Apr 26, 2016 15.74 15.93 15.73 15.85 61,062 +0.05(+0.29%)
Apr 25, 2016 15.73 15.88 15.73 15.80 195,415 +0.07(+0.47%)
Apr 22, 2016 15.86 15.86 15.62 15.73 79,327 +0.09(+0.59%)
Apr 21, 2016 15.78 15.79 15.59 15.64 575,428 -0.07(-0.41%)
Apr 20, 2016 15.70 15.78 15.58 15.70 147,967 +0.14(+0.90%)
Apr 19, 2016 15.29 15.64 15.29 15.56 135,074 +0.20(+1.27%)
Apr 18, 2016 15.51 15.70 15.18 15.37 159,603 -0.13(-0.84%)
Apr 15, 2016 15.53 15.53 15.35 15.50 241,302 -0.01(-0.06%)
Apr 14, 2016 15.56 15.56 15.34 15.51 751,816 +0.00(+0.00%)
Apr 13, 2016 15.98 15.98 15.48 15.51 276,181 -0.31(-1.94%)
Apr 12, 2016 15.59 15.86 15.50 15.81 507,873 +0.23(+1.49%)
Apr 11, 2016 15.65 15.65 15.50 15.58 500,034 +0.10(+0.66%)
Apr 08, 2016 15.34 15.55 15.29 15.48 395,812 +0.19(+1.22%)
Apr 07, 2016 14.82 15.34 14.78 15.29 2,383,945 +0.50(+3.39%)
Apr 06, 2016 14.73 14.83 14.64 14.79 15,674 +0.14(+0.95%)
Apr 05, 2016 14.87 14.87 14.59 14.65 44,299 -0.18(-1.19%)
Apr 04, 2016 14.72 15.21 14.72 14.83 7,657 +0.10(+0.69%)
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.