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 30, 2014 21.30 21.31 20.95 21.17 7,628 -0.07(-0.32%)
May 29, 2014 21.20 21.31 21.06 21.24 7,325 +0.18(+0.85%)
May 28, 2014 21.43 21.43 21.03 21.06 3,296 -0.16(-0.76%)
May 27, 2014 21.31 21.32 21.06 21.22 17,044 -0.07(-0.33%)
May 23, 2014 20.95 21.29 21.29 21.29 12,252 +0.21(+1.02%)
May 22, 2014 21.03 21.14 21.03 21.08 17,894 +0.01(+0.04%)
May 21, 2014 21.07 21.14 20.97 21.07 33,241 -0.17(-0.82%)
May 20, 2014 21.23 21.24 20.98 21.24 16,575 +0.22(+1.03%)
May 19, 2014 21.22 21.25 20.98 21.03 41,550 -0.17(-0.79%)
May 16, 2014 21.22 21.22 21.11 21.19 8,761 +0.09(+0.44%)
May 15, 2014 20.88 21.21 20.88 21.10 26,056 -0.04(-0.17%)
May 14, 2014 21.26 21.27 21.11 21.14 55,334 -0.09(-0.43%)
May 13, 2014 21.28 21.28 21.07 21.23 7,274 -0.05(-0.24%)
May 12, 2014 21.59 21.59 21.27 21.28 4,664 +0.01(+0.06%)
May 09, 2014 21.35 21.42 21.27 21.27 5,228 -0.15(-0.69%)
May 08, 2014 21.42 21.42 21.27 21.42 6,326 +0.08(+0.40%)
May 07, 2014 21.48 21.48 21.22 21.33 28,428 +0.05(+0.24%)
May 06, 2014 21.10 21.35 21.10 21.28 10,680 +0.19(+0.89%)
May 05, 2014 21.22 21.23 20.87 21.09 3,462 +0.03(+0.12%)
May 02, 2014 21.16 21.16 20.72 21.07 8,596 -0.05(-0.24%)
May 01, 2014 21.12 21.12 20.71 21.12 16,050 +0.09(+0.44%)
Apr 30, 2014 20.80 21.03 20.63 21.03 10,244 +0.41(+2.01%)
Apr 29, 2014 20.43 21.03 20.43 20.61 182,408 +0.29(+1.41%)
Apr 28, 2014 20.42 20.42 20.28 20.32 6,395 -0.10(-0.50%)
Apr 25, 2014 20.13 20.48 20.13 20.43 3,756 +0.09(+0.46%)
Apr 24, 2014 20.45 20.45 20.28 20.33 49,094 -0.15(-0.74%)
Apr 23, 2014 20.57 20.57 20.21 20.48 14,039 -0.01(-0.04%)
Apr 22, 2014 20.35 20.49 20.34 20.49 1,978 +0.12(+0.59%)
Apr 21, 2014 20.88 20.88 20.21 20.37 8,143 -0.01(-0.06%)
Apr 17, 2014 20.34 20.39 20.39 20.39 6,621 +0.10(+0.47%)
Apr 16, 2014 20.43 20.43 20.14 20.29 10,721 -0.01(-0.04%)
Apr 15, 2014 20.29 20.41 20.13 20.30 43,011 +0.08(+0.42%)
Apr 14, 2014 20.32 20.39 20.21 20.21 3,943 -0.08(-0.42%)
Apr 11, 2014 20.33 20.41 20.30 20.30 6,524 +0.07(+0.33%)
Apr 10, 2014 20.38 20.46 20.23 20.23 25,646 -0.19(-0.95%)
Apr 09, 2014 20.30 20.48 20.28 20.43 50,309 +0.07(+0.33%)
Apr 08, 2014 20.01 20.36 20.01 20.36 7,270 +0.25(+1.26%)
Apr 07, 2014 20.05 20.13 20.01 20.10 1,719 +0.04(+0.21%)
Apr 04, 2014 20.25 20.25 20.06 20.06 4,650 +0.00(+0.00%)
Apr 03, 2014 20.06 20.08 19.91 20.06 12,059 -0.01(-0.04%)
Apr 02, 2014 20.06 20.10 19.94 20.07 6,526 +0.02(+0.08%)
Apr 01, 2014 20.13 20.13 19.93 20.05 14,344 +0.02(+0.12%)
Mar 31, 2014 19.99 20.08 19.92 20.03 6,238 +0.05(+0.25%)
Mar 28, 2014 20.00 20.02 19.93 19.98 6,108 -0.04(-0.19%)
Mar 27, 2014 19.93 20.03 19.85 20.02 4,330 +0.13(+0.66%)
Mar 26, 2014 19.79 19.90 19.79 19.89 11,952 +0.12(+0.58%)
Mar 25, 2014 19.81 19.84 19.65 19.77 10,682 -0.02(-0.11%)
Mar 24, 2014 19.76 19.85 19.72 19.79 4,564 +0.09(+0.47%)
Mar 21, 2014 19.79 19.79 19.62 19.70 26,226 +0.04(+0.21%)
Mar 20, 2014 19.60 19.74 19.57 19.66 10,561 +0.09(+0.47%)
Mar 19, 2014 19.90 19.90 19.57 19.57 11,242 -0.25(-1.27%)
Mar 18, 2014 19.97 19.97 19.70 19.82 49,560 -0.06(-0.30%)
Mar 17, 2014 19.95 20.00 19.79 19.88 89,861 +0.07(+0.34%)
Mar 14, 2014 19.76 19.90 19.74 19.81 4,292 +0.07(+0.34%)
Mar 13, 2014 19.74 19.92 19.74 19.74 8,631 -0.14(-0.72%)
Mar 12, 2014 19.87 19.89 19.73 19.89 3,386 +0.06(+0.30%)
Mar 11, 2014 19.77 19.88 19.70 19.83 5,293 -0.03(-0.17%)
Mar 10, 2014 19.85 19.86 19.68 19.86 1,547 -0.02(-0.10%)
Mar 07, 2014 19.78 19.89 19.75 19.88 2,509 -0.15(-0.74%)
Mar 06, 2014 19.75 20.09 19.75 20.03 13,507 +0.13(+0.63%)
Mar 05, 2014 19.81 19.90 19.77 19.90 11,657 +0.08(+0.38%)
Mar 04, 2014 19.75 19.86 19.65 19.83 7,121 +0.02(+0.08%)
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.