Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FT Gold Strategy Target Income ETF (NQ: IGLD )

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 (%)
Oct 30, 2009 13.35 13.35 11.42 12.70 37,516 -0.93(-6.82%)
Oct 29, 2009 12.56 13.65 12.56 13.63 83,607 +1.63(+13.58%)
Oct 28, 2009 12.17 12.26 11.86 12.00 23,118 -0.18(-1.48%)
Oct 27, 2009 12.06 12.39 11.81 12.18 95,565 +0.29(+2.44%)
Oct 26, 2009 12.14 12.85 11.60 11.89 168,217 +2.85(+31.53%)
Oct 23, 2009 9.090 9.179 8.600 9.040 40,774 +0.44(+5.12%)
Oct 22, 2009 8.460 8.600 8.420 8.600 2,800 +0.32(+3.86%)
Oct 21, 2009 8.390 8.500 8.280 8.280 4,130 -0.25(-2.92%)
Oct 20, 2009 8.340 8.664 8.290 8.530 4,880 -0.10(-1.10%)
Oct 19, 2009 8.540 8.740 8.540 8.625 2,160 -0.07(-0.81%)
Oct 16, 2009 8.740 8.740 8.490 8.695 3,860 +0.13(+1.58%)
Oct 15, 2009 8.640 8.720 8.560 8.560 1,100 -0.14(-1.61%)
Oct 14, 2009 8.620 8.800 8.515 8.700 7,700 +0.24(+2.86%)
Oct 13, 2009 8.490 8.510 8.200 8.458 6,825 -0.00(-0.02%)
Oct 12, 2009 8.640 8.850 8.460 8.460 4,779 -0.39(-4.40%)
Oct 09, 2009 8.540 8.880 8.450 8.849 6,496 +0.22(+2.54%)
Oct 08, 2009 8.630 8.690 8.460 8.630 7,481 -0.19(-2.15%)
Oct 07, 2009 8.600 8.960 8.500 8.820 7,004 +0.27(+3.16%)
Oct 06, 2009 8.550 9.320 8.270 8.550 42,860 -0.08(-0.90%)
Oct 05, 2009 8.010 8.790 8.010 8.628 1,346 +0.45(+5.48%)
Oct 02, 2009 8.920 8.930 8.180 8.180 4,003 -0.01(-0.12%)
Oct 01, 2009 8.160 8.300 8.041 8.190 3,443 -0.16(-1.96%)
Sep 30, 2009 8.550 8.550 8.000 8.354 8,700 -0.19(-2.18%)
Sep 29, 2009 8.800 8.800 8.120 8.540 18,830 -0.16(-1.84%)
Sep 28, 2009 8.690 8.740 8.650 8.700 800 -0.05(-0.57%)
Sep 25, 2009 8.820 8.840 8.680 8.750 1,950 -0.21(-2.34%)
Sep 24, 2009 9.000 9.051 8.760 8.960 13,482 -0.18(-1.97%)
Sep 23, 2009 9.230 9.360 9.120 9.140 5,241 -0.24(-2.56%)
Sep 22, 2009 9.400 9.400 9.330 9.380 7,799 -0.16(-1.68%)
Sep 21, 2009 9.520 9.540 9.460 9.540 5,050 +0.04(+0.42%)
Sep 18, 2009 9.600 9.600 9.490 9.500 1,820 +0.10(+1.06%)
Sep 17, 2009 9.320 9.660 9.310 9.400 3,458 -0.09(-0.95%)
Sep 16, 2009 9.345 9.500 9.340 9.490 4,376 +0.07(+0.75%)
Sep 15, 2009 9.410 9.480 9.400 9.419 5,552 -0.02(-0.22%)
Sep 14, 2009 9.370 9.440 9.210 9.440 5,615 -0.17(-1.77%)
Sep 11, 2009 9.670 9.810 9.610 9.610 1,900 -0.06(-0.62%)
Sep 10, 2009 9.500 9.670 9.500 9.670 3,300 +0.05(+0.52%)
Sep 09, 2009 9.260 9.920 9.200 9.620 23,885 +0.24(+2.54%)
Sep 08, 2009 9.300 9.382 9.130 9.382 5,555 -0.19(-1.96%)
Sep 04, 2009 9.610 9.610 9.340 9.570 1,104 +0.09(+0.95%)
Sep 03, 2009 9.480 9.480 9.355 9.480 1,100 -0.12(-1.27%)
Sep 02, 2009 9.410 9.610 9.410 9.602 12,579 +0.19(+2.04%)
Sep 01, 2009 9.300 9.670 9.300 9.410 21,996 +0.29(+3.18%)
Aug 31, 2009 8.930 9.400 8.920 9.120 16,391 -0.53(-5.49%)
Aug 28, 2009 9.680 9.680 9.650 9.650 1,215 -0.03(-0.31%)
Aug 27, 2009 9.700 9.700 9.610 9.680 8,129 -0.01(-0.10%)
Aug 26, 2009 9.450 9.740 9.450 9.690 36,922 +0.31(+3.30%)
Aug 25, 2009 9.020 9.390 8.920 9.380 8,211 +0.39(+4.34%)
Aug 24, 2009 9.000 9.000 8.950 8.990 25,268 +0.24(+2.74%)
Aug 21, 2009 8.690 8.790 8.690 8.750 35,551 +0.01(+0.12%)
Aug 20, 2009 8.320 8.740 8.320 8.740 3,645 +0.29(+3.43%)
Aug 19, 2009 7.920 8.630 7.870 8.450 23,113 +0.54(+6.83%)
Aug 18, 2009 8.030 8.070 7.850 7.910 3,661 +0.01(+0.13%)
Aug 17, 2009 7.950 8.100 7.520 7.900 17,992 -0.71(-8.25%)
Aug 14, 2009 8.740 8.770 8.175 8.610 11,138 +0.19(+2.26%)
Aug 13, 2009 8.680 8.950 8.110 8.420 15,592 -0.26(-2.99%)
Aug 12, 2009 8.290 8.830 8.250 8.680 20,278 +0.56(+6.90%)
Aug 11, 2009 8.090 8.190 8.020 8.120 11,800 -0.06(-0.73%)
Aug 10, 2009 7.800 8.290 7.800 8.180 3,600 -0.02(-0.24%)
Aug 07, 2009 8.000 8.290 8.000 8.200 4,710 +0.12(+1.43%)
Aug 06, 2009 7.890 8.232 7.890 8.085 1,225 +0.33(+4.32%)
Aug 05, 2009 7.870 7.940 7.010 7.750 11,261 -0.15(-1.90%)
Aug 04, 2009 7.850 7.950 7.740 7.900 21,846 -0.09(-1.13%)
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.