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, 2017 16.59 16.59 16.56 16.56 39,568 -0.02(-0.12%)
May 30, 2017 16.62 16.62 16.58 16.58 14,866 -0.00(-0.03%)
May 26, 2017 16.62 16.62 16.57 16.58 17,986 -0.04(-0.26%)
May 25, 2017 16.57 16.63 16.57 16.63 55,552 -0.02(-0.12%)
May 24, 2017 16.61 16.65 16.61 16.65 19,262 +0.05(+0.29%)
May 23, 2017 16.61 16.65 16.60 16.60 28,926 +0.01(+0.06%)
May 22, 2017 16.51 16.61 16.51 16.59 19,287 +0.04(+0.24%)
May 19, 2017 16.46 16.57 16.46 16.55 16,516 +0.08(+0.48%)
May 18, 2017 16.53 16.57 16.46 16.47 70,248 -0.02(-0.12%)
May 17, 2017 16.60 16.61 16.48 16.49 20,983 -0.11(-0.65%)
May 16, 2017 16.57 16.60 16.48 16.60 12,752 +0.12(+0.71%)
May 15, 2017 16.61 16.64 16.47 16.48 14,659 +0.04(+0.24%)
May 12, 2017 16.39 16.50 16.39 16.44 9,008 -0.03(-0.18%)
May 11, 2017 16.50 16.50 16.39 16.47 12,021 -0.10(-0.59%)
May 10, 2017 16.50 16.58 16.47 16.57 14,471 +0.09(+0.53%)
May 09, 2017 16.34 16.50 16.34 16.48 13,168 +0.12(+0.72%)
May 08, 2017 16.48 16.48 16.34 16.36 18,806 -0.06(-0.40%)
May 05, 2017 16.32 16.50 16.30 16.43 14,532 +0.13(+0.82%)
May 04, 2017 16.45 16.54 16.28 16.30 136,125 -0.18(-1.07%)
May 03, 2017 16.43 16.52 16.43 16.47 50,246 -0.01(-0.06%)
May 02, 2017 16.50 16.53 16.46 16.48 12,921 -0.08(-0.50%)
May 01, 2017 16.57 16.66 16.54 16.56 19,041 -0.04(-0.23%)
Apr 28, 2017 16.71 16.71 16.59 16.60 48,385 -0.07(-0.41%)
Apr 27, 2017 16.77 16.77 16.61 16.67 21,439 -0.04(-0.23%)
Apr 26, 2017 16.76 16.79 16.70 16.71 20,996 -0.05(-0.29%)
Apr 25, 2017 16.74 16.77 16.68 16.76 20,379 -0.01(-0.06%)
Apr 24, 2017 16.72 16.84 16.72 16.77 58,513 +0.04(+0.23%)
Apr 21, 2017 16.88 16.88 16.73 16.73 27,527 -0.11(-0.64%)
Apr 20, 2017 16.88 16.88 16.78 16.84 51,556 +0.06(+0.35%)
Apr 19, 2017 16.87 16.89 16.76 16.78 23,231 -0.12(-0.69%)
Apr 18, 2017 16.93 17.01 16.89 16.89 20,052 -0.14(-0.80%)
Apr 17, 2017 17.09 17.11 16.99 17.03 46,209 +0.04(+0.23%)
Apr 13, 2017 16.99 17.14 16.98 16.99 29,197 -0.09(-0.51%)
Apr 12, 2017 17.05 17.08 17.02 17.08 38,583 +0.08(+0.46%)
Apr 11, 2017 17.04 17.06 16.92 17.00 61,403 +0.02(+0.11%)
Apr 10, 2017 16.90 17.06 16.87 16.98 106,659 +0.13(+0.75%)
Apr 07, 2017 16.89 16.93 16.85 16.86 45,612 +0.07(+0.41%)
Apr 06, 2017 16.76 16.80 16.73 16.79 17,994 +0.15(+0.88%)
Apr 05, 2017 16.81 16.81 16.64 16.64 44,016 -0.13(-0.76%)
Apr 04, 2017 16.69 16.77 16.66 16.77 135,409 +0.14(+0.82%)
Apr 03, 2017 16.81 16.81 16.56 16.63 76,241 -0.18(-1.08%)
Mar 31, 2017 16.73 16.82 16.72 16.81 16,702 +0.05(+0.29%)
Mar 30, 2017 16.66 16.78 16.66 16.77 43,604 +0.17(+1.05%)
Mar 29, 2017 16.52 16.71 16.49 16.59 70,035 +0.06(+0.35%)
Mar 28, 2017 16.53 16.58 16.44 16.53 144,093 +0.04(+0.24%)
Mar 27, 2017 16.61 16.61 16.45 16.49 80,974 -0.04(-0.24%)
Mar 24, 2017 16.49 16.55 16.45 16.53 51,295 +0.14(+0.83%)
Mar 23, 2017 16.38 16.49 16.35 16.40 36,641 +0.02(+0.12%)
Mar 22, 2017 16.50 16.50 16.35 16.38 79,055 -0.07(-0.41%)
Mar 21, 2017 16.70 16.72 16.45 16.45 71,074 -0.11(-0.65%)
Mar 20, 2017 16.63 16.65 16.55 16.55 183,779 +0.07(+0.41%)
Mar 17, 2017 16.64 16.87 16.48 16.48 62,787 +0.01(+0.07%)
Mar 16, 2017 16.62 16.64 16.42 16.47 145,156 -0.12(-0.71%)
Mar 15, 2017 16.42 16.63 16.28 16.59 320,947 +0.32(+1.97%)
Mar 14, 2017 16.38 16.41 16.21 16.27 31,487 +0.02(+0.12%)
Mar 13, 2017 16.30 16.43 16.23 16.25 116,694 +0.09(+0.54%)
Mar 10, 2017 16.21 16.28 16.16 16.16 12,366 +0.07(+0.42%)
Mar 09, 2017 16.21 16.22 16.08 16.10 21,050 -0.03(-0.18%)
Mar 08, 2017 16.11 16.25 16.11 16.13 28,438 +0.00(+0.00%)
Mar 07, 2017 16.39 16.39 16.13 16.13 115,065 -0.22(-1.36%)
Mar 06, 2017 16.29 16.39 16.28 16.35 6,160 +0.11(+0.66%)
Mar 03, 2017 16.25 16.32 16.18 16.24 61,994 +0.02(+0.12%)
Mar 02, 2017 16.23 16.40 16.20 16.22 91,191 -0.11(-0.65%)
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.