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 (%)
Sep 29, 2017 18.29 18.43 18.29 18.36 33,194 +0.00(+0.00%)
Sep 28, 2017 18.24 18.43 18.24 18.36 24,544 +0.06(+0.32%)
Sep 27, 2017 18.42 18.42 18.24 18.30 45,837 -0.10(-0.54%)
Sep 26, 2017 18.41 18.42 18.29 18.40 72,561 +0.04(+0.22%)
Sep 25, 2017 18.30 18.42 18.30 18.36 18,103 -0.03(-0.16%)
Sep 22, 2017 18.35 18.45 18.31 18.39 240,552 -0.11(-0.59%)
Sep 21, 2017 18.45 18.52 18.41 18.50 58,519 +0.09(+0.48%)
Sep 20, 2017 18.60 18.64 18.27 18.41 214,930 -0.24(-1.27%)
Sep 19, 2017 18.70 18.70 18.54 18.65 10,638 +0.05(+0.28%)
Sep 18, 2017 18.78 18.78 18.52 18.60 36,399 -0.15(-0.80%)
Sep 15, 2017 18.77 18.80 18.69 18.75 88,486 +0.03(+0.16%)
Sep 14, 2017 18.67 18.74 18.66 18.72 25,869 +0.05(+0.27%)
Sep 13, 2017 18.75 18.75 18.57 18.67 109,213 +0.00(+0.00%)
Sep 12, 2017 18.61 18.77 18.61 18.67 26,932 -0.05(-0.26%)
Sep 11, 2017 18.77 18.78 18.69 18.72 125,799 +0.00(+0.00%)
Sep 08, 2017 18.74 18.75 18.58 18.72 74,884 +0.03(+0.16%)
Sep 07, 2017 18.60 18.72 18.59 18.69 111,970 +0.12(+0.64%)
Sep 06, 2017 18.35 18.60 18.26 18.57 50,988 +0.25(+1.35%)
Sep 05, 2017 18.36 18.39 18.27 18.32 123,084 +0.00(+0.00%)
Sep 01, 2017 18.16 18.41 18.16 18.32 159,525 +0.19(+1.04%)
Aug 31, 2017 18.01 18.13 17.98 18.13 19,327 +0.16(+0.88%)
Aug 30, 2017 17.97 18.00 17.89 17.98 121,190 -0.09(-0.49%)
Aug 29, 2017 18.14 18.16 17.99 18.07 66,212 -0.09(-0.49%)
Aug 28, 2017 18.11 18.22 18.11 18.15 109,291 +0.03(+0.16%)
Aug 25, 2017 17.95 18.13 17.95 18.12 275,340 +0.08(+0.44%)
Aug 24, 2017 17.93 18.05 17.93 18.05 57,515 +0.09(+0.49%)
Aug 23, 2017 17.91 17.97 17.86 17.96 67,223 +0.07(+0.39%)
Aug 22, 2017 18.02 18.03 17.86 17.89 29,186 +0.07(+0.39%)
Aug 21, 2017 17.85 17.92 17.76 17.82 41,845 -0.04(-0.22%)
Aug 18, 2017 17.67 17.86 17.67 17.86 102,976 +0.23(+1.29%)
Aug 17, 2017 17.70 17.70 17.59 17.63 19,087 +0.00(+0.00%)
Aug 16, 2017 17.38 17.64 17.34 17.63 24,406 +0.16(+0.90%)
Aug 15, 2017 17.48 17.50 17.41 17.47 28,086 -0.14(-0.78%)
Aug 14, 2017 17.52 17.61 17.46 17.61 233,706 +0.06(+0.34%)
Aug 11, 2017 17.47 17.62 17.41 17.55 82,991 +0.01(+0.06%)
Aug 10, 2017 17.62 17.72 17.40 17.54 100,599 -0.09(-0.50%)
Aug 09, 2017 17.55 17.63 17.54 17.63 240,894 -0.15(-0.83%)
Aug 08, 2017 17.87 17.88 17.75 17.78 146,069 -0.24(-1.31%)
Aug 07, 2017 18.05 18.09 17.97 18.02 35,299 -0.13(-0.71%)
Aug 04, 2017 18.03 18.16 18.03 18.14 22,326 +0.04(+0.22%)
Aug 03, 2017 18.29 18.29 18.10 18.11 61,808 -0.14(-0.76%)
Aug 02, 2017 18.27 18.32 18.24 18.24 19,595 -0.03(-0.16%)
Aug 01, 2017 18.45 18.45 18.21 18.27 82,628 -0.08(-0.43%)
Jul 31, 2017 18.40 18.42 18.35 18.35 150,692 -0.04(-0.21%)
Jul 28, 2017 18.23 18.42 18.23 18.39 49,565 +0.23(+1.25%)
Jul 27, 2017 18.27 18.34 18.14 18.17 68,529 -0.11(-0.59%)
Jul 26, 2017 18.23 18.38 18.21 18.27 75,149 +0.03(+0.19%)
Jul 25, 2017 18.21 18.27 18.20 18.24 25,774 +0.02(+0.14%)
Jul 24, 2017 18.24 18.27 18.20 18.21 139,080 +0.08(+0.43%)
Jul 21, 2017 18.11 18.17 18.07 18.14 13,328 +0.05(+0.27%)
Jul 20, 2017 18.07 18.13 18.07 18.09 74,382 +0.02(+0.11%)
Jul 19, 2017 18.02 18.10 18.02 18.07 18,382 +0.13(+0.71%)
Jul 18, 2017 17.94 18.09 17.94 17.94 35,682 +0.01(+0.05%)
Jul 17, 2017 17.93 18.03 17.92 17.93 52,271 -0.09(-0.49%)
Jul 14, 2017 17.94 18.03 17.90 18.02 24,472 +0.11(+0.60%)
Jul 13, 2017 17.86 17.93 17.75 17.91 42,120 +0.05(+0.28%)
Jul 12, 2017 17.64 17.94 17.57 17.86 94,280 +0.30(+1.70%)
Jul 11, 2017 17.60 17.60 17.54 17.56 25,859 -0.03(-0.18%)
Jul 10, 2017 17.63 17.63 17.54 17.59 36,592 -0.03(-0.17%)
Jul 07, 2017 17.55 17.64 17.52 17.62 38,725 +0.08(+0.45%)
Jul 06, 2017 17.47 17.61 17.47 17.54 45,763 +0.02(+0.13%)
Jul 05, 2017 17.59 17.59 17.47 17.52 98,286 +0.05(+0.28%)
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.