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, 2016 11.75 11.98 11.75 11.88 1,587 +0.30(+2.59%)
Nov 29, 2016 11.45 11.58 11.45 11.58 827 +0.03(+0.26%)
Nov 28, 2016 11.54 11.55 11.54 11.55 1,447 -0.40(-3.31%)
Nov 23, 2016 11.95 11.95 11.95 89 +0.50(+4.33%)
Nov 22, 2016 11.27 11.75 11.27 11.45 3,716 +0.50(+4.57%)
Nov 21, 2016 10.63 10.95 10.61 10.95 2,434 +0.04(+0.35%)
Nov 17, 2016 10.91 10.91 10.91 36 -0.42(-3.69%)
Nov 16, 2016 11.34 11.34 11.33 11.33 586 +0.30(+2.72%)
Nov 15, 2016 11.07 11.26 11.00 11.03 3,464 -0.05(-0.45%)
Nov 11, 2016 11.08 11.08 11.08 135 -0.16(-1.42%)
Nov 10, 2016 10.99 11.81 10.99 11.24 681 -0.77(-6.41%)
Nov 07, 2016 12.01 12.01 12.01 5 +0.58(+5.07%)
Nov 04, 2016 11.51 11.78 11.39 11.43 4,104 -0.13(-1.10%)
Nov 03, 2016 11.77 11.77 11.54 11.56 579 -0.45(-3.77%)
Oct 31, 2016 12.01 12.01 12.01 54 -0.39(-3.16%)
Oct 27, 2016 12.40 12.40 12.40 147 +0.15(+1.24%)
Oct 26, 2016 12.35 12.35 12.25 12.25 1,139 +0.06(+0.49%)
Oct 25, 2016 12.19 12.19 12.19 12.19 847 -0.01(-0.08%)
Oct 21, 2016 12.10 12.20 12.20 12.20 152 +0.32(+2.71%)
Oct 20, 2016 11.80 11.92 11.80 11.88 2,214 -0.84(-6.61%)
Oct 19, 2016 12.72 12.72 12.72 12.72 119 -0.00(-0.01%)
Oct 18, 2016 12.62 12.72 12.62 12.72 1,614 +0.22(+1.76%)
Oct 17, 2016 12.50 12.50 12.50 12.50 116 -0.45(-3.47%)
Oct 13, 2016 12.80 12.95 12.95 12.95 13 +0.31(+2.46%)
Oct 12, 2016 12.64 12.64 12.64 12.64 231 -0.26(-2.02%)
Oct 11, 2016 12.75 12.90 12.75 12.90 843 -0.10(-0.77%)
Oct 10, 2016 12.29 13.41 12.29 13.00 9,161 +0.41(+3.26%)
Oct 07, 2016 12.59 12.59 12.59 12.59 191 -0.96(-7.08%)
Oct 06, 2016 13.55 13.55 13.55 13.55 114 +0.28(+2.11%)
Oct 05, 2016 13.27 13.27 13.27 13.27 571 -0.22(-1.63%)
Oct 04, 2016 13.56 13.56 12.71 13.49 1,480 +0.52(+4.01%)
Oct 03, 2016 13.00 14.10 12.90 12.97 3,731 -0.03(-0.23%)
Sep 30, 2016 13.00 13.03 13.00 13.00 1,400 +0.00(+0.00%)
Sep 29, 2016 13.00 13.10 13.00 13.00 2,484 +0.00(+0.00%)
Sep 28, 2016 13.00 13.00 13.00 13.00 331 -0.07(-0.54%)
Sep 27, 2016 13.07 13.07 13.07 13.07 401 +0.00(+0.00%)
Sep 22, 2016 13.44 13.07 13.07 13.07 35 -0.19(-1.43%)
Sep 21, 2016 13.15 13.26 13.15 13.26 398 +0.14(+1.07%)
Sep 20, 2016 13.12 13.12 13.11 13.12 724 +0.10(+0.77%)
Sep 19, 2016 13.21 13.21 13.02 13.02 812 +0.50(+3.99%)
Sep 16, 2016 12.52 12.52 12.52 12.52 100 -0.34(-2.64%)
Sep 15, 2016 12.86 12.86 12.86 12.86 1,162 +0.56(+4.55%)
Sep 14, 2016 12.63 12.63 12.30 12.30 944 -0.43(-3.38%)
Sep 13, 2016 13.10 13.19 12.73 12.73 3,939 -0.36(-2.75%)
Sep 12, 2016 13.14 13.14 13.08 13.09 899 -0.06(-0.46%)
Sep 09, 2016 13.20 13.61 13.15 13.15 1,235 -0.35(-2.59%)
Sep 08, 2016 13.50 13.50 13.50 13.50 111 -0.32(-2.32%)
Sep 07, 2016 13.81 13.82 13.81 13.82 1,015 +0.50(+3.75%)
Sep 06, 2016 13.56 13.64 13.23 13.32 4,000 -0.52(-3.76%)
Sep 02, 2016 13.89 13.84 13.84 13.84 3,100 +0.13(+0.95%)
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.