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 (%)
Feb 27, 2015 17.94 18.16 17.89 18.14 7,532 -0.05(-0.29%)
Feb 26, 2015 18.17 18.19 17.88 18.19 2,686 +0.05(+0.29%)
Feb 25, 2015 18.14 18.14 17.89 18.14 3,872 +0.16(+0.87%)
Feb 24, 2015 17.96 18.20 17.96 17.98 11,045 -0.04(-0.24%)
Feb 23, 2015 18.05 18.20 17.87 18.03 6,516 -0.15(-0.81%)
Feb 20, 2015 17.96 18.20 17.90 18.17 10,361 -0.07(-0.38%)
Feb 19, 2015 17.86 18.24 17.86 18.24 27,964 +0.36(+2.00%)
Feb 18, 2015 18.23 18.25 17.89 17.89 19,271 -0.28(-1.53%)
Feb 17, 2015 18.07 18.18 17.93 18.17 9,172 -0.08(-0.42%)
Feb 13, 2015 18.23 18.24 18.24 18.24 9,756 +0.24(+1.33%)
Feb 12, 2015 17.85 18.02 17.73 18.00 6,365 +0.30(+1.70%)
Feb 11, 2015 18.03 18.04 17.57 17.70 59,143 -0.51(-2.78%)
Feb 10, 2015 17.69 18.29 17.51 18.21 35,161 +0.33(+1.85%)
Feb 09, 2015 17.79 18.26 17.51 17.88 37,244 +0.10(+0.54%)
Feb 06, 2015 18.09 18.09 17.60 17.78 9,439 -0.48(-2.62%)
Feb 05, 2015 17.86 18.26 17.78 18.26 9,768 +0.49(+2.75%)
Feb 04, 2015 17.69 18.12 17.48 17.77 21,702 +0.00(+0.00%)
Feb 03, 2015 17.86 18.07 17.53 17.77 16,367 +0.04(+0.25%)
Feb 02, 2015 17.80 17.80 17.19 17.73 9,052 +0.52(+3.03%)
Jan 30, 2015 17.69 17.71 17.20 17.21 19,727 -0.68(-3.79%)
Jan 29, 2015 18.07 18.27 17.77 17.88 12,890 -0.17(-0.96%)
Jan 28, 2015 18.35 18.41 18.06 18.06 6,746 -0.24(-1.33%)
Jan 27, 2015 17.94 18.43 17.70 18.30 8,516 +0.16(+0.86%)
Jan 26, 2015 18.13 18.37 17.81 18.14 7,146 +0.07(+0.39%)
Jan 23, 2015 18.19 18.25 18.04 18.07 24,548 -0.30(-1.65%)
Jan 22, 2015 18.52 18.52 18.07 18.38 21,365 -0.09(-0.48%)
Jan 21, 2015 18.66 18.66 18.34 18.47 6,749 +0.07(+0.38%)
Jan 20, 2015 18.69 18.69 18.28 18.40 11,148 -0.38(-2.03%)
Jan 16, 2015 18.79 19.05 18.40 18.78 6,268 +0.20(+1.08%)
Jan 15, 2015 18.66 18.98 18.58 18.58 848 -0.08(-0.42%)
Jan 14, 2015 18.75 18.98 18.60 18.66 3,095 -0.28(-1.47%)
Jan 13, 2015 18.60 19.06 18.56 18.93 7,151 +0.37(+2.01%)
Jan 12, 2015 18.92 18.92 18.54 18.56 17,805 -0.19(-1.02%)
Jan 09, 2015 19.01 19.01 18.73 18.75 13,945 -0.24(-1.28%)
Jan 08, 2015 18.79 19.08 18.79 19.00 10,638 -0.01(-0.05%)
Jan 07, 2015 18.90 19.17 18.90 19.00 6,752 -0.10(-0.50%)
Jan 06, 2015 19.13 19.22 18.91 19.10 14,293 -0.17(-0.90%)
Jan 05, 2015 19.28 19.39 19.19 19.27 8,065 -0.05(-0.27%)
Jan 02, 2015 19.67 20.16 19.18 19.33 17,622 -0.22(-1.11%)
Dec 31, 2014 19.21 19.54 19.54 19.54 14,859 +0.36(+1.90%)
Dec 30, 2014 19.16 19.79 19.03 19.18 19,611 +0.09(+0.45%)
Dec 29, 2014 19.35 19.35 19.06 19.09 30,629 -0.05(-0.27%)
Dec 26, 2014 19.92 19.92 19.09 19.14 8,900 -0.24(-1.25%)
Dec 24, 2014 19.33 19.39 19.39 19.39 7,256 +0.06(+0.30%)
Dec 23, 2014 19.12 19.90 19.12 19.33 11,796 +0.14(+0.75%)
Dec 22, 2014 19.22 19.49 19.06 19.19 13,761 -0.20(-1.03%)
Dec 19, 2014 19.09 19.67 19.09 19.38 25,979 +0.28(+1.45%)
Dec 18, 2014 19.06 19.46 19.06 19.11 33,419 +0.06(+0.32%)
Dec 17, 2014 19.09 19.61 19.05 19.05 13,537 -0.04(-0.23%)
Dec 16, 2014 19.22 19.31 19.07 19.09 32,283 -0.27(-1.39%)
Dec 15, 2014 19.43 19.43 19.06 19.36 18,924 -0.31(-1.58%)
Dec 12, 2014 19.35 19.67 19.35 19.67 17,663 +0.06(+0.31%)
Dec 11, 2014 19.68 20.35 19.50 19.61 4,826 +0.06(+0.31%)
Dec 10, 2014 19.51 19.77 19.51 19.55 19,330 -0.06(-0.30%)
Dec 09, 2014 19.63 19.80 19.56 19.61 17,629 -0.15(-0.75%)
Dec 08, 2014 19.80 19.96 19.48 19.76 5,500 -0.16(-0.78%)
Dec 05, 2014 20.04 20.04 19.91 19.91 15,690 -0.29(-1.43%)
Dec 04, 2014 20.19 20.24 19.96 20.20 32,177 +0.08(+0.41%)
Dec 03, 2014 20.17 20.18 20.01 20.12 10,053 +0.11(+0.56%)
Dec 02, 2014 20.13 20.16 19.94 20.01 30,240 -0.14(-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.