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 (%)
May 31, 2019 14.93 15.06 14.78 14.85 16,800 -0.12(-0.83%)
May 30, 2019 15.08 15.08 14.97 14.97 7,212 -0.06(-0.40%)
May 29, 2019 15.01 15.09 15.00 15.03 5,482 -0.08(-0.56%)
May 28, 2019 15.25 15.25 15.09 15.11 11,924 -0.18(-1.15%)
May 24, 2019 15.25 15.34 15.24 15.29 7,100 -0.02(-0.11%)
May 23, 2019 15.27 15.32 15.25 15.31 8,906 -0.03(-0.20%)
May 22, 2019 15.27 15.40 15.27 15.34 2,984 -0.01(-0.05%)
May 21, 2019 15.25 15.36 15.25 15.35 12,268 +0.02(+0.10%)
May 20, 2019 15.21 15.36 15.20 15.33 10,796 -0.01(-0.03%)
May 17, 2019 15.32 15.34 15.29 15.34 2,900 +0.02(+0.10%)
May 16, 2019 15.29 15.35 15.29 15.32 6,256 -0.02(-0.12%)
May 15, 2019 15.31 15.38 15.31 15.34 5,329 -0.00(-0.01%)
May 14, 2019 15.28 15.36 15.28 15.34 2,793 +0.04(+0.28%)
May 13, 2019 15.48 15.48 15.24 15.30 11,728 -0.08(-0.53%)
May 10, 2019 15.40 15.44 15.36 15.38 4,000 +0.03(+0.22%)
May 09, 2019 15.31 15.35 15.28 15.35 4,950 +0.00(+0.01%)
May 08, 2019 15.23 15.36 15.23 15.35 3,720 +0.02(+0.10%)
May 07, 2019 15.35 15.35 15.28 15.33 4,544 -0.09(-0.57%)
May 06, 2019 15.40 15.44 15.34 15.42 3,754 -0.03(-0.18%)
May 03, 2019 15.30 15.45 15.30 15.45 4,400 +0.12(+0.78%)
May 02, 2019 15.40 15.41 15.29 15.32 8,440 -0.11(-0.71%)
May 01, 2019 15.44 15.54 15.43 15.44 6,413 -0.09(-0.61%)
Apr 30, 2019 15.41 15.59 15.41 15.53 2,425 +0.12(+0.78%)
Apr 29, 2019 15.44 15.48 15.41 15.41 5,713 -0.03(-0.22%)
Apr 26, 2019 15.45 15.45 15.43 15.44 4,100 +0.03(+0.18%)
Apr 25, 2019 15.36 15.43 15.36 15.41 4,883 -0.01(-0.03%)
Apr 24, 2019 15.42 15.45 15.42 15.42 2,232 -0.08(-0.52%)
Apr 23, 2019 15.49 15.55 15.46 15.50 7,691 -0.07(-0.48%)
Apr 22, 2019 15.46 15.61 15.46 15.57 9,386 +0.02(+0.16%)
Apr 18, 2019 15.54 15.60 15.54 15.55 10,400 +0.02(+0.10%)
Apr 17, 2019 15.60 15.60 15.52 15.54 7,876 +0.01(+0.07%)
Apr 16, 2019 15.55 15.55 15.49 15.52 7,387 +0.04(+0.25%)
Apr 15, 2019 15.48 15.59 15.47 15.48 8,013 -0.09(-0.58%)
Apr 12, 2019 15.50 15.62 15.50 15.57 12,000 +0.07(+0.48%)
Apr 11, 2019 15.41 15.54 15.39 15.50 10,575 -0.03(-0.16%)
Apr 10, 2019 15.54 15.54 15.49 15.53 9,521 -0.03(-0.16%)
Apr 09, 2019 15.62 15.62 15.51 15.55 22,584 +0.01(+0.06%)
Apr 08, 2019 15.41 15.57 15.41 15.54 5,549 +0.04(+0.26%)
Apr 05, 2019 15.55 15.64 15.44 15.50 11,900 +0.01(+0.09%)
Apr 04, 2019 15.46 15.52 15.46 15.49 2,306 +0.02(+0.13%)
Apr 03, 2019 15.31 15.51 15.31 15.46 7,927 +0.04(+0.26%)
Apr 02, 2019 15.50 15.50 15.39 15.43 7,626 -0.09(-0.59%)
Apr 01, 2019 15.62 15.62 15.43 15.52 5,215 +0.05(+0.30%)
Mar 29, 2019 15.41 15.62 15.41 15.47 12,400 +0.10(+0.62%)
Mar 28, 2019 15.34 15.42 15.33 15.38 8,091 -0.04(-0.26%)
Mar 27, 2019 15.43 15.50 15.34 15.41 15,115 -0.09(-0.55%)
Mar 26, 2019 15.45 15.56 15.44 15.50 21,262 +0.08(+0.51%)
Mar 25, 2019 15.42 15.45 15.28 15.42 32,763 +0.00(+0.00%)
Mar 22, 2019 15.35 15.48 15.28 15.42 21,400 -0.03(-0.19%)
Mar 21, 2019 15.51 15.51 15.40 15.45 8,391 -0.13(-0.83%)
Mar 20, 2019 15.47 15.62 15.47 15.58 17,977 +0.03(+0.19%)
Mar 19, 2019 15.48 15.57 15.48 15.55 17,472 +0.08(+0.52%)
Mar 18, 2019 15.55 15.55 15.45 15.47 8,462 +0.00(+0.00%)
Mar 15, 2019 15.48 15.56 15.44 15.47 11,500 -0.01(-0.07%)
Mar 14, 2019 15.47 15.53 15.47 15.48 3,899 -0.02(-0.12%)
Mar 13, 2019 15.42 15.50 15.39 15.50 17,385 +0.18(+1.14%)
Mar 12, 2019 15.31 15.32 15.26 15.32 4,748 +0.06(+0.42%)
Mar 11, 2019 15.18 15.30 15.18 15.26 10,537 +0.01(+0.09%)
Mar 08, 2019 15.26 15.31 15.22 15.25 7,500 -0.04(-0.27%)
Mar 07, 2019 15.53 15.53 15.25 15.29 15,783 -0.13(-0.84%)
Mar 06, 2019 15.45 15.45 15.38 15.42 8,484 -0.15(-1.00%)
Mar 05, 2019 15.53 15.61 15.51 15.57 17,251 +0.00(+0.03%)
Mar 04, 2019 15.62 15.63 15.55 15.57 12,548 -0.06(-0.38%)
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.