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 28, 2007 12.43 12.71 12.07 12.45 435,209 +0.42(+3.51%)
Feb 27, 2007 13.52 13.65 11.20 12.03 808,956 -1.90(-13.64%)
Feb 26, 2007 13.66 14.34 13.54 13.93 886,755 +0.96(+7.44%)
Feb 23, 2007 13.05 13.05 12.66 12.96 123,946 +0.21(+1.65%)
Feb 22, 2007 12.93 13.16 12.66 12.75 104,989 -0.17(-1.28%)
Feb 21, 2007 13.30 13.30 12.81 12.92 145,327 -0.30(-2.29%)
Feb 20, 2007 13.16 13.35 12.75 13.22 276,626 +0.18(+1.41%)
Feb 16, 2007 12.75 13.43 12.65 13.04 431,157 +0.31(+2.45%)
Feb 15, 2007 12.83 12.83 12.66 12.72 105,335 -0.14(-1.07%)
Feb 14, 2007 12.82 13.06 12.48 12.86 219,348 +0.10(+0.79%)
Feb 13, 2007 12.62 12.98 12.38 12.76 234,438 +0.14(+1.09%)
Feb 12, 2007 12.37 13.19 12.20 12.62 386,056 +0.19(+1.55%)
Feb 09, 2007 12.32 12.83 12.22 12.43 195,151 +0.19(+1.57%)
Feb 08, 2007 12.49 12.61 12.21 12.24 168,774 -0.24(-1.91%)
Feb 07, 2007 12.62 12.64 12.38 12.48 296,413 -0.33(-2.58%)
Feb 06, 2007 12.11 13.20 12.09 12.81 622,767 +0.72(+6.00%)
Feb 05, 2007 12.13 12.22 11.88 12.08 97,760 +0.12(+1.00%)
Feb 02, 2007 12.16 12.28 11.94 11.96 151,701 -0.17(-1.36%)
Feb 01, 2007 11.49 12.16 11.46 12.13 206,514 +0.85(+7.57%)
Jan 31, 2007 11.63 11.63 11.16 11.27 217,971 -0.40(-3.43%)
Jan 30, 2007 11.81 11.83 11.64 11.67 108,406 -0.18(-1.50%)
Jan 29, 2007 11.78 12.00 11.73 11.85 165,674 -0.11(-0.92%)
Jan 26, 2007 12.16 12.20 11.81 11.96 132,595 -0.12(-0.99%)
Jan 25, 2007 12.04 12.24 11.99 12.08 204,543 +0.05(+0.38%)
Jan 24, 2007 12.09 12.16 11.83 12.04 222,464 +0.06(+0.54%)
Jan 23, 2007 12.22 12.26 11.79 11.97 345,103 -0.38(-3.05%)
Jan 22, 2007 12.13 12.70 11.69 12.35 378,881 +0.41(+3.46%)
Jan 19, 2007 11.47 12.30 11.47 11.94 153,971 +0.51(+4.50%)
Jan 18, 2007 12.05 12.07 11.24 11.42 309,713 -0.50(-4.23%)
Jan 17, 2007 11.64 12.31 11.64 11.93 334,980 +0.23(+1.96%)
Jan 16, 2007 11.39 12.20 11.35 11.70 352,253 +0.66(+5.99%)
Jan 12, 2007 11.05 11.42 10.97 11.04 202,934 -0.07(-0.66%)
Jan 11, 2007 11.37 11.57 11.11 11.11 479,328 -0.62(-5.32%)
Jan 10, 2007 11.05 12.07 10.86 11.73 316,719 +0.55(+4.92%)
Jan 09, 2007 10.83 11.45 10.83 11.18 168,793 +0.42(+3.92%)
Jan 08, 2007 11.18 11.20 10.19 10.76 275,031 -0.66(-5.78%)
Jan 05, 2007 11.59 11.61 11.35 11.42 119,789 -0.21(-1.81%)
Jan 04, 2007 11.16 11.73 11.13 11.63 189,925 +0.50(+4.53%)
Jan 03, 2007 11.19 11.64 11.06 11.13 209,507 -0.30(-2.65%)
Dec 29, 2006 11.48 11.85 11.33 11.43 172,197 -0.18(-1.58%)
Dec 28, 2006 10.64 11.86 10.55 11.61 203,157 +1.14(+10.86%)
Dec 27, 2006 10.32 10.54 9.972 10.48 107,327 +0.28(+2.70%)
Dec 26, 2006 10.38 10.49 10.18 10.20 41,886 -0.11(-1.07%)
Dec 22, 2006 10.47 10.47 10.14 10.31 38,153 -0.18(-1.75%)
Dec 21, 2006 10.61 10.74 10.35 10.49 47,515 -0.15(-1.38%)
Dec 20, 2006 10.37 10.77 10.37 10.64 62,486 +0.34(+3.30%)
Dec 19, 2006 10.30 10.40 10.18 10.30 41,897 -0.06(-0.53%)
Dec 18, 2006 10.39 10.45 10.17 10.36 51,917 -0.09(-0.88%)
Dec 15, 2006 10.80 10.80 10.18 10.45 46,129 -0.09(-0.87%)
Dec 14, 2006 10.33 10.69 10.29 10.54 32,996 +0.07(+0.70%)
Dec 13, 2006 10.64 10.77 10.16 10.47 69,180 -0.27(-2.48%)
Dec 12, 2006 10.93 11.00 10.55 10.73 62,782 -0.18(-1.68%)
Dec 11, 2006 10.58 11.16 10.50 10.92 92,890 +0.28(+2.67%)
Dec 08, 2006 10.36 10.78 10.19 10.63 78,106 +0.23(+2.21%)
Dec 07, 2006 10.24 10.48 9.963 10.40 156,483 +0.44(+4.42%)
Dec 06, 2006 10.87 10.87 9.706 9.963 273,015 -1.02(-9.26%)
Dec 05, 2006 11.01 11.16 10.83 10.98 153,013 -0.05(-0.43%)
Dec 04, 2006 10.76 11.34 10.57 11.03 180,036 +0.53(+5.07%)
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.