iShares International Preferred Stock ETF (IPFF) Historical Stock Data
16.82 ↑0.00 (0.00%)
As of August 23, 2021, 1:22pm EST.
Historical Data
In the past 30 trading days, IPFF is down -0.02% a day on average. There have been 15 days where iShares International Preferred Stock ETF closed green and 15 days where IPFF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2021-08-12 | 16.79 | 16.82 | ↑$0.03 (0.15%) | 16.78 | 16.86 | 6.24K |
2021-08-09 | 16.66 | 16.63 | ↓$0.03 (-0.20%) | 16.58 | 16.73 | 15.71K |
2021-08-06 | 16.70 | 16.75 | ↑$0.05 (0.30%) | 16.70 | 16.85 | 8.50K |
2021-08-05 | 16.78 | 16.56 | ↓$0.22 (-1.31%) | 16.55 | 16.78 | 101.20K |
2021-08-04 | 16.78 | 16.77 | ↓$0.01 (-0.06%) | 16.75 | 16.83 | 8.30K |
2021-08-03 | 16.89 | 16.78 | ↓$0.11 (-0.65%) | 16.77 | 16.91 | 3.90K |
2021-08-02 | 16.82 | 16.85 | ↑$0.03 (0.18%) | 16.82 | 16.98 | 9.50K |
2021-07-30 | 17.00 | 16.95 | ↓$0.05 (-0.29%) | 16.85 | 17.01 | 22.87K |
2021-07-29 | 16.96 | 16.97 | ↑$0.01 (0.06%) | 16.91 | 16.99 | 108.40K |
2021-07-28 | 16.88 | 16.86 | ↓$0.02 (-0.12%) | 16.78 | 16.88 | 24.69K |
2021-07-27 | 16.78 | 16.77 | ↓$0.01 (-0.05%) | 16.75 | 16.78 | 7.82K |
2021-07-26 | 16.78 | 16.77 | ↓$0.01 (-0.04%) | 16.75 | 16.78 | 33.62K |
2021-07-23 | 16.85 | 16.78 | ↓$0.07 (-0.42%) | 16.67 | 16.85 | 9.57K |
2021-07-22 | 16.68 | 16.73 | ↑$0.05 (0.31%) | 16.66 | 16.75 | 8.68K |
2021-07-21 | 16.58 | 16.68 | ↑$0.10 (0.58%) | 16.58 | 16.74 | 34.70K |
2021-07-20 | 16.45 | 16.55 | ↑$0.10 (0.62%) | 16.45 | 16.57 | 17.15K |
2021-07-19 | 16.70 | 16.48 | ↓$0.22 (-1.32%) | 16.36 | 16.70 | 11.09K |
2021-07-16 | 16.68 | 16.72 | ↑$0.04 (0.25%) | 16.68 | 16.80 | 22.64K |
2021-07-15 | 16.83 | 16.81 | ↓$0.02 (-0.13%) | 16.77 | 16.83 | 15.84K |
2021-07-14 | 16.86 | 16.88 | ↑$0.02 (0.12%) | 16.83 | 16.90 | 34.04K |
2021-07-13 | 16.79 | 16.79 | ↑$0.00 (0.00%) | 16.77 | 16.85 | 32.47K |
2021-07-12 | 16.77 | 16.91 | ↑$0.14 (0.83%) | 16.77 | 16.94 | 52.28K |
2021-07-09 | 16.94 | 16.92 | ↓$0.02 (-0.11%) | 16.91 | 16.96 | 39.53K |
2021-07-08 | 16.90 | 16.88 | ↓$0.02 (-0.15%) | 16.85 | 16.96 | 68.48K |
2021-07-07 | 16.94 | 16.97 | ↑$0.03 (0.18%) | 16.94 | 17.16 | 40.37K |
2021-07-06 | 17.11 | 17.02 | ↓$0.09 (-0.53%) | 16.99 | 17.11 | 15.26K |
2021-07-02 | 17.01 | 17.20 | ↑$0.19 (1.09%) | 17.01 | 17.23 | 15.27K |
2021-07-01 | 17.15 | 17.06 | ↓$0.09 (-0.52%) | 17.01 | 17.19 | 76.54K |
2021-06-30 | 17.16 | 17.20 | ↑$0.04 (0.26%) | 17.13 | 17.21 | 19.54K |
2021-06-29 | 17.16 | 17.20 | ↑$0.04 (0.23%) | 17.16 | 17.21 | 13.74K |
Create an account or log in to view more rows.
$IPFF Bears always win...
Bulls have to be forever bagholders....
$IPFF buy SHARES
$IPFF Fake dip news.
$IPFF my lotto for earnings
$IPFF unstoppable up wow
$IPFF what caused the sell off in an otherwise good tech market today?
$IPFF lets go!!
$IPFF tomorrow will be an explosion day
I believe it!
$IPFF wow
looking like it’s going to be a monster day!
$IPFF When in doubt
zoom out. ??