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, 2018 17.78 17.84 17.75 17.81 35,132 -0.08(-0.45%)
May 30, 2018 17.65 17.96 17.55 17.89 59,592 +0.28(+1.59%)
May 29, 2018 17.80 17.80 17.60 17.61 33,366 -0.21(-1.18%)
May 25, 2018 17.82 17.82 17.82 0 -0.14(-0.78%)
May 24, 2018 17.98 18.06 17.92 17.96 7,735 -0.10(-0.55%)
May 23, 2018 18.03 18.16 18.01 18.06 8,243 -0.12(-0.63%)
May 22, 2018 18.29 18.29 18.15 18.18 17,064 -0.05(-0.30%)
May 21, 2018 18.23 18.23 18.08 18.23 9,977 +0.14(+0.77%)
May 18, 2018 18.06 18.13 18.02 18.09 17,762 -0.09(-0.50%)
May 17, 2018 18.25 18.25 18.13 18.18 68,052 +0.02(+0.11%)
May 16, 2018 17.95 18.27 17.95 18.16 35,767 +0.10(+0.55%)
May 15, 2018 18.09 18.16 17.98 18.06 108,325 -0.18(-0.99%)
May 14, 2018 18.35 18.44 18.24 18.24 5,133 +0.04(+0.22%)
May 11, 2018 18.40 18.40 18.20 18.20 6,345 +0.05(+0.28%)
May 10, 2018 18.10 18.29 18.00 18.15 41,999 +0.10(+0.55%)
May 09, 2018 18.00 18.19 17.99 18.05 19,074 +0.06(+0.34%)
May 08, 2018 17.97 18.01 17.89 17.99 34,630 -0.05(-0.27%)
May 07, 2018 18.07 18.12 18.01 18.04 9,745 +0.03(+0.16%)
May 04, 2018 18.03 18.16 18.00 18.01 12,376 -0.16(-0.88%)
May 03, 2018 18.17 18.17 18.04 18.17 4,123 +0.08(+0.44%)
May 02, 2018 17.91 18.13 17.91 18.09 28,012 +0.09(+0.50%)
May 01, 2018 18.01 18.02 17.94 18.00 6,504 -0.01(-0.06%)
Apr 30, 2018 18.12 18.15 18.01 18.01 13,581 -0.01(-0.06%)
Apr 27, 2018 18.02 18.07 17.99 18.02 9,813 -0.02(-0.11%)
Apr 26, 2018 18.11 18.13 18.04 18.04 4,145 -0.01(-0.06%)
Apr 25, 2018 18.06 18.09 18.03 18.05 13,207 -0.12(-0.66%)
Apr 24, 2018 18.02 18.25 17.98 18.17 46,235 +0.11(+0.61%)
Apr 23, 2018 18.35 18.35 18.06 18.06 11,716 -0.24(-1.31%)
Apr 20, 2018 18.17 18.35 18.17 18.30 29,667 -0.05(-0.27%)
Apr 19, 2018 18.43 18.44 18.25 18.35 30,075 -0.03(-0.16%)
Apr 18, 2018 18.45 18.45 18.29 18.38 36,105 -0.02(-0.11%)
Apr 17, 2018 18.29 18.40 18.29 18.40 27,340 +0.05(+0.27%)
Apr 16, 2018 18.20 18.35 18.20 18.35 12,323 +0.13(+0.71%)
Apr 13, 2018 18.37 18.37 18.21 18.22 51,198 -0.10(-0.55%)
Apr 12, 2018 18.18 18.35 18.14 18.32 15,524 -0.06(-0.33%)
Apr 11, 2018 18.29 18.38 18.27 18.38 22,284 +0.09(+0.49%)
Apr 10, 2018 18.12 18.29 18.11 18.29 23,012 +0.15(+0.83%)
Apr 09, 2018 18.20 18.20 17.99 18.14 14,461 +0.07(+0.39%)
Apr 06, 2018 18.18 18.18 18.01 18.07 19,996 -0.03(-0.17%)
Apr 05, 2018 18.05 18.11 18.03 18.10 17,109 -0.02(-0.11%)
Apr 04, 2018 17.89 18.12 17.84 18.12 127,001 +0.16(+0.89%)
Apr 03, 2018 17.90 18.02 17.90 17.96 156,878 +0.12(+0.67%)
Apr 02, 2018 18.00 18.07 17.83 17.84 18,204 -0.24(-1.33%)
Mar 29, 2018 18.08 18.08 18.08 0 +0.09(+0.50%)
Mar 28, 2018 17.97 18.04 17.91 17.99 24,651 +0.01(+0.06%)
Mar 27, 2018 18.22 18.22 17.98 17.98 9,039 -0.07(-0.39%)
Mar 26, 2018 18.06 18.09 18.00 18.05 9,745 +0.08(+0.45%)
Mar 23, 2018 18.00 18.21 17.96 17.97 211,414 +0.12(+0.67%)
Mar 22, 2018 17.85 17.93 17.85 17.85 43,160 -0.09(-0.50%)
Mar 21, 2018 17.77 17.94 17.77 17.94 35,925 +0.23(+1.30%)
Mar 20, 2018 17.66 17.77 17.65 17.71 98,448 -0.02(-0.11%)
Mar 19, 2018 17.82 17.85 17.68 17.73 40,493 -0.09(-0.48%)
Mar 16, 2018 17.94 17.94 17.81 17.82 18,703 -0.09(-0.53%)
Mar 15, 2018 17.82 17.93 17.81 17.91 38,581 +0.01(+0.06%)
Mar 14, 2018 17.95 17.96 17.86 17.90 17,623 +0.02(+0.11%)
Mar 13, 2018 18.05 18.05 17.80 17.88 24,173 -0.07(-0.39%)
Mar 12, 2018 17.96 18.04 17.95 17.95 16,844 -0.02(-0.11%)
Mar 09, 2018 17.92 18.02 17.91 17.97 38,621 -0.10(-0.55%)
Mar 08, 2018 18.20 18.20 18.01 18.07 26,908 -0.24(-1.31%)
Mar 07, 2018 18.32 18.11 18.31 19,805 +0.04(+0.22%)
Mar 06, 2018 18.16 18.28 18.15 18.27 26,798 +0.16(+0.86%)
Mar 05, 2018 18.11 18.18 18.10 18.11 60,031 -0.15(-0.79%)
Mar 02, 2018 18.26 18.32 17.97 18.26 27,625 -0.11(-0.61%)
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.