IPFF - iShares International Preferred Stock ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201915.0015.0715.0015.0515.055,000
Jun 25, 201915.0315.0514.9514.9814.985,100
Jun 24, 201914.7915.0014.7914.9414.949,400
Jun 21, 201915.0315.0314.8814.9314.933,600
Jun 20, 201914.8914.9514.8814.8814.8810,400
Jun 19, 201914.5714.7614.5714.7214.725,500
Jun 18, 201914.6414.6614.6214.6414.6410,900
Jun 17, 201914.8014.8014.5714.6314.6320,600
Jun 14, 201914.9214.9214.6914.7614.769,500
Jun 13, 201914.8814.9114.7014.8514.8510,700
Jun 12, 201914.9614.9714.8814.8914.899,200
Jun 11, 201914.9214.9514.8814.8814.884,100
Jun 10, 201914.8014.9514.8014.9114.9118,200
Jun 07, 201915.0015.0014.8414.8414.8410,800
Jun 06, 201914.7514.8014.7214.7514.758,600
Jun 05, 201914.8314.8314.6914.7114.7112,600
Jun 04, 201915.0215.0214.8514.8514.855,900
Jun 03, 201914.9914.9914.7414.7414.7425,400
Jun 03, 20190.06 Dividend
May 31, 201914.9315.0614.7814.8514.7916,900
May 30, 201915.0815.0814.9714.9714.917,300
May 29, 201915.0015.0915.0015.0314.975,500
May 28, 201915.2515.2515.0915.1115.0512,000
May 24, 201915.2515.3415.2415.2915.237,100
May 23, 201915.2515.3215.2515.3115.258,900
May 22, 201915.2715.4015.2715.3415.283,000
May 21, 201915.2515.3615.2515.3515.2912,300
May 20, 201915.2115.3615.2015.3315.2710,800
May 17, 201915.3215.3415.2915.3415.283,000
May 16, 201915.2915.3515.2915.3215.266,300
May 15, 201915.3215.3815.3215.3415.285,300
May 14, 201915.2815.3615.2815.3415.282,800
May 13, 201915.4815.4815.2415.3015.2411,700
May 10, 201915.4015.4415.3615.3815.324,000
May 09, 201915.3215.3515.2815.3515.295,000
May 08, 201915.2315.3615.2315.3515.293,700
May 07, 201915.3515.3515.2815.3315.274,500
May 06, 201915.4015.4415.3415.4215.363,800
May 03, 201915.3015.4515.3015.4515.394,400
May 02, 201915.4015.4115.2915.3315.278,400
May 02, 20190.063 Dividend
May 01, 201915.4415.5415.4315.4415.316,400
Apr 30, 201915.4115.5915.4115.5315.402,400
Apr 29, 201915.4415.4815.4115.4115.295,700
Apr 26, 201915.4515.4515.4315.4415.314,200
Apr 25, 201915.3615.4315.3615.4215.304,900
Apr 24, 201915.4215.4515.4215.4215.302,200
Apr 23, 201915.5015.5515.4615.5015.377,700
Apr 22, 201915.4615.6115.4615.5815.459,400
Apr 18, 201915.5515.6015.5515.5515.4210,500
Apr 17, 201915.6015.6015.5215.5415.417,900
Apr 16, 201915.5515.5515.4915.5215.397,400
Apr 15, 201915.4815.5915.4715.4915.368,000
Apr 12, 201915.5015.6215.5015.5815.4512,100
Apr 11, 201915.4115.5415.3915.5015.3710,600
Apr 10, 201915.5415.5415.4915.5315.409,500
Apr 09, 201915.6215.6215.5115.5515.4222,600
Apr 08, 201915.4115.5715.4115.5415.415,500
Apr 05, 201915.5515.6415.4415.5015.3712,000
Apr 04, 201915.4715.5215.4615.4915.362,300
Apr 03, 201915.3115.5115.3115.4715.347,900
Apr 02, 201915.5015.5015.3915.4315.307,600
Apr 01, 201915.6215.6215.4315.5215.395,200
Apr 01, 20190.07 Dividend
Mar 29, 201915.4115.6215.4115.4715.2812,400
Mar 28, 201915.3415.4215.3315.3815.198,100
Mar 27, 201915.4315.5015.3415.4215.2315,100
Mar 26, 201915.4515.5615.4415.5015.3021,300
Mar 25, 201915.4215.4515.2815.4215.2332,800
Mar 22, 201915.3515.4815.2815.4215.2321,500
Mar 21, 201915.5115.5115.4015.4515.268,400
Mar 20, 201915.4715.6215.4715.5815.3818,000
Mar 19, 201915.4815.5815.4815.5515.3517,500
Mar 18, 201915.5515.5515.4515.4715.288,500
Mar 15, 201915.4815.5615.4415.4715.2811,500
Mar 14, 201915.4715.5315.4715.4815.293,900
Mar 13, 201915.4215.5015.3915.5015.3017,400
Mar 12, 201915.3115.3315.2615.3315.144,700
Mar 11, 201915.1815.3015.1815.2615.0710,500
Mar 08, 201915.2615.3115.2215.2515.067,600
Mar 07, 201915.5315.5315.2515.2915.1015,800
Mar 06, 201915.4515.4515.3815.4215.238,500
Mar 05, 201915.5315.6115.5115.5815.3817,300
Mar 04, 201915.6215.6315.5515.5715.3712,500
Mar 01, 201915.6715.6915.5715.6315.4326,000
Mar 01, 20190.066 Dividend
Feb 28, 201915.7115.7715.7115.7715.512,200
Feb 27, 201915.8015.8015.4815.7515.494,900
Feb 26, 201915.6915.7215.6715.7215.465,800
Feb 25, 201915.8015.8015.6615.6915.4310,800
Feb 22, 201915.6315.6815.5715.6815.4245,300
Feb 21, 201915.7215.7215.5015.5415.2822,100
Feb 20, 201915.5015.6815.5015.6415.3818,500
Feb 19, 201915.3415.6115.3415.5815.3218,600
Feb 15, 201915.4515.4815.4515.4815.225,300
Feb 14, 201915.6015.6015.2715.3815.1231,900
Feb 13, 201915.7615.9015.6415.6815.428,500
Feb 12, 201915.7115.8115.7115.7115.455,400
Feb 11, 201915.8015.8615.6315.7515.4921,000
Feb 08, 201915.6615.8515.6615.8515.5825,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...