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 (%)
Aug 30, 2019 14.21 14.37 14.21 14.37 66,800 +0.12(+0.84%)
Aug 29, 2019 14.32 14.32 13.95 14.25 61,592 +0.11(+0.78%)
Aug 28, 2019 14.05 14.17 14.05 14.14 12,981 -0.01(-0.07%)
Aug 27, 2019 14.24 14.34 14.11 14.15 29,730 -0.14(-0.98%)
Aug 26, 2019 14.24 14.31 14.24 14.29 8,224 -0.02(-0.14%)
Aug 23, 2019 14.51 14.51 14.30 14.31 8,800 -0.03(-0.21%)
Aug 22, 2019 14.36 14.37 14.33 14.34 6,444 +0.02(+0.14%)
Aug 21, 2019 14.32 14.40 14.32 14.32 6,869 +0.02(+0.14%)
Aug 20, 2019 14.58 14.58 14.30 14.30 10,512 -0.13(-0.90%)
Aug 19, 2019 14.45 14.53 14.38 14.43 18,027 -0.02(-0.14%)
Aug 16, 2019 14.39 14.55 14.39 14.45 5,800 +0.02(+0.14%)
Aug 15, 2019 14.50 14.53 14.38 14.43 11,463 -0.09(-0.62%)
Aug 14, 2019 14.66 14.66 14.50 14.52 12,443 -0.29(-1.96%)
Aug 13, 2019 14.78 14.81 14.74 14.81 3,216 +0.03(+0.17%)
Aug 12, 2019 14.81 14.93 14.78 14.79 9,873 -0.09(-0.62%)
Aug 09, 2019 15.06 15.06 14.84 14.88 3,900 +0.01(+0.05%)
Aug 08, 2019 15.00 15.00 14.86 14.87 7,483 +0.04(+0.27%)
Aug 07, 2019 15.09 15.09 14.81 14.83 20,034 -0.16(-1.07%)
Aug 06, 2019 14.94 15.17 14.94 14.99 30,543 -0.09(-0.60%)
Aug 05, 2019 15.20 15.29 15.08 15.08 57,478 -0.14(-0.93%)
Aug 02, 2019 15.21 15.23 15.21 15.22 5,500 -0.03(-0.19%)
Aug 01, 2019 15.30 15.30 15.21 15.25 4,162 -0.11(-0.71%)
Jul 31, 2019 15.43 15.44 15.36 15.36 1,803 -0.02(-0.10%)
Jul 30, 2019 15.27 15.39 15.27 15.37 4,627 -0.06(-0.36%)
Jul 29, 2019 15.57 15.57 15.37 15.43 12,645 +0.09(+0.57%)
Jul 26, 2019 15.59 15.59 15.30 15.34 17,400 -0.10(-0.66%)
Jul 25, 2019 15.46 15.47 15.42 15.45 6,438 +0.02(+0.10%)
Jul 24, 2019 15.41 15.45 15.41 15.43 27,860 +0.01(+0.07%)
Jul 23, 2019 15.35 15.45 15.34 15.42 9,552 +0.02(+0.12%)
Jul 22, 2019 15.36 15.47 15.35 15.40 5,557 -0.06(-0.39%)
Jul 19, 2019 15.50 15.51 15.34 15.46 18,000 -0.07(-0.44%)
Jul 18, 2019 15.50 15.56 15.45 15.53 13,033 +0.03(+0.19%)
Jul 17, 2019 15.44 15.52 15.44 15.50 5,551 +0.00(+0.03%)
Jul 16, 2019 15.49 15.53 15.49 15.49 3,229 -0.01(-0.09%)
Jul 15, 2019 15.45 15.59 15.43 15.51 13,516 -0.06(-0.35%)
Jul 12, 2019 15.60 15.60 15.54 15.56 9,400 +0.01(+0.09%)
Jul 11, 2019 15.45 15.56 15.45 15.55 4,193 +0.03(+0.19%)
Jul 10, 2019 15.56 15.60 15.48 15.52 9,560 +0.04(+0.23%)
Jul 09, 2019 15.54 15.55 15.45 15.48 9,179 -0.02(-0.10%)
Jul 08, 2019 15.51 15.65 15.50 15.50 72,712 -0.11(-0.70%)
Jul 05, 2019 15.15 15.71 15.15 15.61 135,600 +0.33(+2.17%)
Jul 03, 2019 15.27 15.28 15.27 15.28 400 +0.05(+0.32%)
Jul 02, 2019 15.14 15.23 15.14 15.23 4,932 -0.02(-0.14%)
Jul 01, 2019 15.32 15.32 15.23 15.25 5,663 +0.10(+0.67%)
Jun 28, 2019 15.25 15.25 15.10 15.15 6,500 +0.05(+0.33%)
Jun 27, 2019 15.00 15.12 15.00 15.10 15,226 +0.05(+0.33%)
Jun 26, 2019 15.00 15.07 15.00 15.05 5,042 +0.07(+0.44%)
Jun 25, 2019 15.03 15.05 14.95 14.98 5,139 +0.04(+0.29%)
Jun 24, 2019 14.79 15.00 14.79 14.94 9,401 +0.01(+0.08%)
Jun 21, 2019 15.03 15.03 14.88 14.93 3,500 +0.05(+0.32%)
Jun 20, 2019 14.89 14.95 14.88 14.88 10,385 +0.16(+1.09%)
Jun 19, 2019 14.57 14.76 14.57 14.72 5,548 +0.08(+0.55%)
Jun 18, 2019 14.64 14.66 14.62 14.64 10,919 +0.01(+0.06%)
Jun 17, 2019 14.80 14.80 14.57 14.63 20,631 -0.13(-0.88%)
Jun 14, 2019 14.92 14.92 14.69 14.76 9,400 -0.09(-0.57%)
Jun 13, 2019 14.88 14.91 14.70 14.85 10,672 -0.05(-0.33%)
Jun 12, 2019 14.96 14.97 14.88 14.89 9,225 +0.01(+0.10%)
Jun 11, 2019 14.92 14.95 14.88 14.88 4,124 -0.03(-0.18%)
Jun 10, 2019 14.80 14.95 14.80 14.91 18,180 +0.07(+0.45%)
Jun 07, 2019 15.00 15.00 14.84 14.84 10,800 +0.09(+0.61%)
Jun 06, 2019 14.75 14.79 14.72 14.75 8,619 +0.04(+0.25%)
Jun 05, 2019 14.82 14.83 14.69 14.71 12,585 -0.14(-0.92%)
Jun 04, 2019 15.02 15.02 14.85 14.85 5,934 +0.11(+0.75%)
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.