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 (%)
Feb 29, 2016 14.08 14.30 13.93 13.94 7,448 -0.25(-1.76%)
Feb 26, 2016 14.17 14.19 14.04 14.19 3,061 +0.19(+1.36%)
Feb 25, 2016 14.11 14.11 12.84 14.00 11,897 +0.14(+1.01%)
Feb 24, 2016 13.55 13.98 13.46 13.86 9,952 +0.11(+0.80%)
Feb 23, 2016 13.75 14.00 13.54 13.75 4,239 +0.04(+0.29%)
Feb 22, 2016 13.60 13.79 13.52 13.71 11,024 +0.70(+5.37%)
Feb 19, 2016 13.09 13.09 13.01 13.01 2,934 -0.09(-0.68%)
Feb 18, 2016 13.00 13.10 13.00 13.10 9,600 +0.10(+0.77%)
Feb 17, 2016 12.94 13.16 12.84 13.00 5,837 +0.41(+3.26%)
Feb 16, 2016 12.36 12.66 11.92 12.59 14,554 +0.69(+5.80%)
Feb 12, 2016 11.55 11.90 11.90 11.90 9,200 +0.19(+1.66%)
Feb 11, 2016 11.73 11.73 11.71 11.71 551 -0.33(-2.77%)
Feb 10, 2016 12.15 12.15 11.85 12.04 5,198 +0.04(+0.33%)
Feb 09, 2016 12.01 12.01 11.79 12.00 9,918 +0.00(+0.00%)
Feb 08, 2016 11.88 12.21 11.88 12.00 6,033 +0.12(+1.01%)
Feb 05, 2016 11.50 11.94 11.50 11.88 3,783 +0.48(+4.21%)
Feb 04, 2016 11.93 11.93 11.39 11.40 1,974 -0.65(-5.39%)
Feb 03, 2016 12.08 12.22 11.94 12.05 3,697 +0.93(+8.36%)
Feb 02, 2016 11.12 11.49 11.03 11.12 12,014 -0.51(-4.39%)
Feb 01, 2016 9.940 11.77 9.940 11.63 51,811 +1.64(+16.42%)
Jan 29, 2016 9.915 9.990 9.910 9.990 2,991 +0.11(+1.11%)
Jan 28, 2016 9.800 9.990 9.800 9.880 9,442 +0.24(+2.49%)
Jan 27, 2016 9.720 9.785 9.640 9.640 2,427 +0.00(+0.00%)
Jan 26, 2016 9.670 9.750 9.150 9.640 4,747 +0.14(+1.47%)
Jan 25, 2016 9.520 9.540 9.440 9.500 3,863 -0.02(-0.21%)
Jan 22, 2016 9.460 9.760 9.460 9.520 6,970 -0.09(-0.94%)
Jan 21, 2016 9.490 9.610 9.490 9.610 1,756 -0.19(-1.94%)
Jan 20, 2016 9.533 9.800 9.533 9.800 7,614 -0.25(-2.49%)
Jan 19, 2016 10.12 10.13 9.991 10.05 5,597 +0.12(+1.21%)
Jan 15, 2016 9.930 9.930 9.930 9.930 100 -0.11(-1.10%)
Jan 14, 2016 10.10 10.10 10.02 10.04 7,456 -0.30(-2.90%)
Jan 13, 2016 10.28 10.56 9.830 10.34 10,227 -0.19(-1.80%)
Jan 12, 2016 10.62 10.64 9.340 10.53 15,152 -0.24(-2.23%)
Jan 11, 2016 10.49 10.77 10.36 10.77 1,231 +0.15(+1.41%)
Jan 08, 2016 10.79 10.90 10.58 10.62 2,529 -0.12(-1.12%)
Jan 07, 2016 10.76 10.76 10.62 10.74 1,746 -0.01(-0.09%)
Jan 06, 2016 10.89 11.00 10.75 10.75 2,492 -0.50(-4.44%)
Jan 05, 2016 11.30 11.30 10.54 11.25 1,393 +0.41(+3.78%)
Jan 04, 2016 10.64 10.89 10.53 10.84 5,891 -0.16(-1.45%)
Dec 31, 2015 10.78 11.00 11.00 11.00 2,600 +0.32(+3.00%)
Dec 30, 2015 10.79 11.28 10.63 10.68 1,650 -0.22(-2.02%)
Dec 29, 2015 11.00 11.01 10.82 10.90 2,218 -0.59(-5.13%)
Dec 28, 2015 11.15 11.53 11.08 11.49 152,594 +0.25(+2.23%)
Dec 24, 2015 11.23 11.24 11.24 11.24 400 -0.09(-0.80%)
Dec 23, 2015 11.44 11.88 11.31 11.33 2,239 -0.57(-4.79%)
Dec 22, 2015 11.70 11.90 11.34 11.90 4,800 +0.51(+4.48%)
Dec 21, 2015 11.91 11.99 11.34 11.39 3,494 -0.21(-1.81%)
Dec 17, 2015 11.84 11.60 11.60 11.60 99 +0.05(+0.43%)
Dec 16, 2015 11.66 11.66 11.36 11.55 1,458 -0.26(-2.20%)
Dec 15, 2015 11.27 11.98 11.27 11.81 13,140 +0.70(+6.30%)
Dec 14, 2015 11.33 11.69 11.11 11.11 21,545 -0.19(-1.71%)
Dec 11, 2015 11.30 11.84 11.20 11.30 6,621 -0.44(-3.72%)
Dec 10, 2015 11.73 11.74 11.27 11.74 7,774 +0.09(+0.77%)
Dec 09, 2015 11.36 11.65 11.17 11.65 7,975 -0.14(-1.23%)
Dec 08, 2015 11.41 11.80 11.35 11.79 8,678 +0.01(+0.04%)
Dec 07, 2015 11.60 11.80 11.31 11.79 16,056 +0.02(+0.17%)
Dec 04, 2015 11.55 11.78 11.55 11.77 3,227 +0.30(+2.62%)
Dec 03, 2015 11.26 11.59 11.26 11.47 2,531 +0.17(+1.51%)
Dec 02, 2015 11.28 11.30 10.45 11.30 8,750 +0.22(+1.98%)
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.