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 31, 2012 5.030 5.030 4.600 4.700 17,903 -0.24(-4.86%)
Oct 26, 2012 4.890 4.940 4.940 4.940 3,900 +0.10(+2.07%)
Oct 25, 2012 4.890 5.060 4.770 4.840 10,529 +0.06(+1.26%)
Oct 24, 2012 4.620 4.840 4.612 4.780 23,045 -0.06(-1.24%)
Oct 23, 2012 4.890 5.060 4.710 4.840 28,263 +0.17(+3.64%)
Oct 19, 2012 5.300 5.350 4.000 4.670 57,621 -0.53(-10.19%)
Oct 18, 2012 4.970 6.150 4.652 5.200 68,834 +0.12(+2.40%)
Oct 17, 2012 4.590 5.140 4.470 5.078 162,707 +0.95(+22.96%)
Oct 16, 2012 3.960 4.250 3.810 4.130 71,149 +0.29(+7.55%)
Oct 15, 2012 3.610 3.990 3.610 3.840 80,420 +0.82(+27.28%)
Oct 12, 2012 3.026 3.110 3.017 3.017 1,200 -0.06(-2.05%)
Oct 11, 2012 3.010 3.080 2.990 3.080 3,347 -0.00(-0.05%)
Oct 10, 2012 3.160 3.190 3.070 3.082 6,343 -0.11(-3.40%)
Oct 09, 2012 3.400 3.400 3.190 3.190 1,180 -0.31(-8.86%)
Oct 08, 2012 3.410 3.500 3.230 3.500 3,007 -0.02(-0.57%)
Oct 05, 2012 3.510 3.520 3.510 3.520 1,650 +0.03(+0.86%)
Oct 04, 2012 3.440 3.490 3.166 3.490 7,387 -0.09(-2.51%)
Oct 03, 2012 3.570 3.620 3.570 3.580 8,190 +0.08(+2.29%)
Oct 02, 2012 3.430 3.580 3.400 3.500 10,321 +0.21(+6.38%)
Oct 01, 2012 3.400 3.400 3.160 3.290 17,876 -0.06(-1.79%)
Sep 28, 2012 3.250 3.460 3.250 3.350 21,297 +0.05(+1.52%)
Sep 27, 2012 3.120 3.390 3.120 3.300 22,549 +0.29(+9.63%)
Sep 26, 2012 3.150 3.150 2.760 3.010 11,222 -0.05(-1.63%)
Sep 25, 2012 2.930 3.100 2.930 3.060 20,305 +0.18(+6.25%)
Sep 24, 2012 2.760 2.960 2.760 2.880 28,795 +0.22(+8.27%)
Sep 21, 2012 2.580 2.750 2.580 2.660 900 -0.04(-1.49%)
Sep 20, 2012 2.680 2.740 2.680 2.700 2,040 +0.01(+0.38%)
Sep 19, 2012 2.710 2.750 2.690 2.690 3,457 +0.05(+1.89%)
Sep 18, 2012 2.740 2.740 2.630 2.640 9,532 -0.02(-0.75%)
Sep 17, 2012 2.730 2.740 2.660 2.660 4,395 -0.09(-3.27%)
Sep 14, 2012 2.737 2.750 2.650 2.750 1,530 +0.08(+3.00%)
Sep 13, 2012 2.730 2.730 2.660 2.670 2,058 -0.01(-0.38%)
Sep 12, 2012 2.750 2.750 2.680 2.680 7,999 +0.02(+0.75%)
Sep 11, 2012 2.740 2.820 2.640 2.660 18,154 -0.19(-6.66%)
Sep 10, 2012 2.970 2.970 2.410 2.850 25,437 +0.26(+10.04%)
Sep 07, 2012 2.460 2.680 2.460 2.590 13,406 +0.04(+1.57%)
Sep 06, 2012 2.680 2.680 2.360 2.550 16,453 -0.21(-7.61%)
Sep 05, 2012 2.930 2.940 2.750 2.760 44,356 +0.17(+6.56%)
Sep 04, 2012 2.370 2.668 2.370 2.590 20,715 +0.54(+26.34%)
Aug 31, 2012 2.100 2.100 2.010 2.050 630 -0.02(-0.97%)
Aug 30, 2012 2.050 2.210 2.050 2.070 3,350 +0.04(+1.97%)
Aug 29, 2012 2.020 2.030 2.020 2.030 1,850 -0.05(-2.59%)
Aug 27, 2012 2.030 2.090 2.020 2.084 9,980 -0.09(-3.96%)
Aug 24, 2012 2.260 2.260 2.150 2.170 2,310 +0.06(+2.84%)
Aug 23, 2012 2.040 2.110 2.040 2.110 1,031 +0.00(+0.00%)
Aug 22, 2012 2.110 2.200 2.020 2.110 6,641 -0.01(-0.47%)
Aug 21, 2012 2.190 2.190 2.110 2.120 2,012 -0.08(-3.64%)
Aug 20, 2012 2.200 2.200 2.120 2.200 4,825 -0.06(-2.65%)
Aug 17, 2012 2.110 2.350 2.110 2.260 12,210 +0.03(+1.34%)
Aug 16, 2012 2.020 2.325 2.020 2.230 7,720 +0.22(+10.95%)
Aug 15, 2012 2.050 2.050 2.010 2.010 2,700 -0.12(-5.63%)
Aug 14, 2012 2.040 2.210 2.040 2.130 5,119 +0.12(+5.96%)
Aug 13, 2012 1.980 2.100 1.980 2.010 23,504 -0.41(-16.94%)
Aug 10, 2012 2.430 2.430 2.420 2.420 500 -0.05(-2.02%)
Aug 09, 2012 2.400 2.470 2.400 2.470 2,810 -0.12(-4.63%)
Aug 08, 2012 2.510 2.690 2.510 2.590 4,750 +0.08(+3.19%)
Aug 07, 2012 2.450 2.528 2.400 2.510 9,074 +0.49(+24.26%)
Aug 06, 2012 2.000 2.020 2.000 2.020 600 +0.00(+0.00%)
Aug 03, 2012 2.030 2.030 2.020 2.020 810 -0.01(-0.50%)
Aug 02, 2012 2.020 2.030 2.020 2.030 500 +0.11(+5.51%)
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.