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 (%)
Nov 30, 2009 13.83 13.91 13.39 13.39 64,549 -0.31(-2.28%)
Nov 27, 2009 13.21 13.78 13.21 13.71 16,190 +0.13(+0.95%)
Nov 25, 2009 13.64 13.86 13.43 13.58 81,939 -0.20(-1.46%)
Nov 24, 2009 13.93 13.93 13.47 13.78 7,686 -0.27(-1.89%)
Nov 23, 2009 14.36 14.68 13.76 14.04 21,392 +0.39(+2.88%)
Nov 20, 2009 13.18 13.67 13.18 13.65 17,578 +0.12(+0.89%)
Nov 19, 2009 14.49 14.49 12.43 13.53 86,582 -1.21(-8.21%)
Nov 18, 2009 14.82 15.01 14.69 14.74 17,118 -0.17(-1.17%)
Nov 17, 2009 14.85 15.02 14.54 14.92 37,049 +0.19(+1.31%)
Nov 16, 2009 14.45 14.77 14.38 14.72 21,532 +0.29(+2.03%)
Nov 13, 2009 13.99 14.45 13.99 14.43 19,895 +0.02(+0.13%)
Nov 12, 2009 14.21 14.45 13.97 14.41 12,789 +0.16(+1.15%)
Nov 11, 2009 14.44 14.55 14.21 14.25 10,546 +0.07(+0.52%)
Nov 10, 2009 13.92 14.17 13.40 14.17 18,823 +0.09(+0.65%)
Nov 09, 2009 14.07 14.55 13.89 14.08 80,664 +1.23(+9.56%)
Nov 06, 2009 12.76 13.01 12.74 12.85 16,850 +0.09(+0.72%)
Nov 05, 2009 12.49 13.02 12.49 12.76 50,714 +0.63(+5.22%)
Nov 04, 2009 12.16 12.16 10.79 12.13 18,958 +0.33(+2.80%)
Nov 03, 2009 11.47 11.87 11.34 11.80 15,852 +0.10(+0.86%)
Nov 02, 2009 11.63 12.11 10.75 11.70 20,963 +0.05(+0.39%)
Oct 30, 2009 12.25 12.25 10.48 11.65 40,894 -0.85(-6.82%)
Oct 29, 2009 11.52 12.52 11.52 12.50 91,137 +1.50(+13.58%)
Oct 28, 2009 11.16 11.25 10.88 11.01 25,200 -0.17(-1.48%)
Oct 27, 2009 11.06 11.37 10.84 11.17 104,172 +0.27(+2.44%)
Oct 26, 2009 11.14 11.79 10.64 10.91 183,367 +2.61(+31.53%)
Oct 23, 2009 8.339 8.421 7.889 8.293 44,446 +0.40(+5.12%)
Oct 22, 2009 7.761 7.889 7.724 7.889 3,052 +0.29(+3.86%)
Oct 21, 2009 7.697 7.798 7.596 7.596 4,501 -0.23(-2.92%)
Oct 20, 2009 7.651 7.948 7.605 7.825 5,319 -0.09(-1.10%)
Oct 19, 2009 7.834 8.018 7.834 7.912 2,354 -0.06(-0.81%)
Oct 16, 2009 8.018 8.018 7.789 7.977 4,207 +0.12(+1.58%)
Oct 15, 2009 7.926 8.000 7.853 7.853 1,199 -0.13(-1.61%)
Oct 14, 2009 7.908 8.073 7.811 7.981 8,393 +0.22(+2.86%)
Oct 13, 2009 7.789 7.807 7.522 7.759 7,439 -0.00(-0.02%)
Oct 12, 2009 7.926 8.119 7.761 7.761 5,209 -0.36(-4.40%)
Oct 09, 2009 7.834 8.146 7.752 8.118 7,081 +0.20(+2.54%)
Oct 08, 2009 7.917 7.972 7.761 7.917 8,154 -0.17(-2.15%)
Oct 07, 2009 7.889 8.220 7.798 8.091 7,634 +0.25(+3.16%)
Oct 06, 2009 7.844 8.550 7.587 7.844 46,720 -0.07(-0.90%)
Oct 05, 2009 7.348 8.064 7.348 7.915 1,467 +0.41(+5.48%)
Oct 02, 2009 8.183 8.192 7.504 7.504 4,363 -0.01(-0.12%)
Oct 01, 2009 7.486 7.614 7.377 7.513 3,753 -0.15(-1.96%)
Sep 30, 2009 7.844 7.844 7.339 7.664 9,483 -0.17(-2.18%)
Sep 29, 2009 8.073 8.073 7.449 7.834 20,525 -0.15(-1.84%)
Sep 28, 2009 7.972 8.018 7.935 7.981 872 -0.05(-0.57%)
Sep 25, 2009 8.091 8.110 7.963 8.027 2,125 -0.19(-2.34%)
Sep 24, 2009 8.256 8.303 8.036 8.220 14,696 -0.17(-1.97%)
Sep 23, 2009 8.467 8.587 8.366 8.385 5,713 -0.22(-2.56%)
Sep 22, 2009 8.623 8.623 8.559 8.605 8,501 -0.15(-1.68%)
Sep 21, 2009 8.733 8.752 8.678 8.752 5,504 +0.04(+0.42%)
Sep 18, 2009 8.807 8.807 8.706 8.715 1,983 +0.09(+1.06%)
Sep 17, 2009 8.550 8.862 8.541 8.623 3,769 -0.08(-0.95%)
Sep 16, 2009 8.573 8.715 8.568 8.706 4,770 +0.07(+0.75%)
Sep 15, 2009 8.633 8.697 8.623 8.641 6,052 -0.02(-0.22%)
Sep 14, 2009 8.596 8.660 8.449 8.660 6,120 -0.16(-1.77%)
Sep 11, 2009 8.871 8.999 8.816 8.816 2,071 -0.05(-0.62%)
Sep 10, 2009 8.715 8.871 8.715 8.871 3,597 +0.05(+0.52%)
Sep 09, 2009 8.495 9.100 8.440 8.825 26,036 +0.22(+2.54%)
Sep 08, 2009 8.532 8.607 8.376 8.607 6,055 -0.17(-1.96%)
Sep 04, 2009 8.816 8.816 8.568 8.779 1,203 +0.08(+0.95%)
Sep 03, 2009 8.697 8.697 8.582 8.697 1,199 -0.11(-1.27%)
Sep 02, 2009 8.633 8.816 8.633 8.809 13,711 +0.18(+2.04%)
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.