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, 2008 8.348 8.587 8.330 8.422 39,841 +0.06(+0.77%)
Feb 28, 2008 8.504 8.504 8.330 8.357 59,516 -0.26(-2.98%)
Feb 27, 2008 8.697 8.825 8.550 8.614 44,419 -0.17(-1.88%)
Feb 26, 2008 9.055 9.119 8.431 8.779 175,820 -0.52(-5.62%)
Feb 25, 2008 9.265 9.357 9.201 9.302 29,661 -0.05(-0.49%)
Feb 22, 2008 9.376 9.431 9.321 9.348 27,360 -0.10(-1.07%)
Feb 21, 2008 9.275 9.458 9.229 9.449 10,238 +0.27(+2.90%)
Feb 20, 2008 9.155 9.265 9.027 9.183 16,324 -0.14(-1.48%)
Feb 19, 2008 9.495 9.495 9.311 9.321 25,759 -0.14(-1.45%)
Feb 18, 2008 9.435 9.568 9.366 9.458 40,604 +0.00(+0.00%)
Feb 15, 2008 9.435 9.568 9.366 9.458 40,604 +0.10(+1.08%)
Feb 14, 2008 9.568 9.568 9.357 9.357 37,826 -0.22(-2.30%)
Feb 13, 2008 9.376 9.660 9.293 9.577 26,575 +0.22(+2.35%)
Feb 12, 2008 9.421 9.449 9.238 9.357 38,483 -0.07(-0.78%)
Feb 11, 2008 9.238 9.596 8.990 9.431 41,096 +0.21(+2.29%)
Feb 08, 2008 9.357 9.532 9.201 9.220 27,459 -0.09(-0.99%)
Feb 07, 2008 9.348 9.467 8.853 9.311 103,853 -0.18(-1.93%)
Feb 06, 2008 9.697 9.697 9.495 9.495 38,827 -0.30(-3.09%)
Feb 05, 2008 9.669 9.963 9.495 9.798 76,435 +0.14(+1.42%)
Feb 04, 2008 9.495 9.862 9.495 9.660 75,787 +0.38(+4.05%)
Feb 01, 2008 9.192 9.458 9.018 9.284 61,020 +0.14(+1.50%)
Jan 31, 2008 8.486 9.431 8.486 9.146 104,341 +0.61(+7.09%)
Jan 30, 2008 8.504 8.697 8.256 8.541 80,265 +0.01(+0.11%)
Jan 29, 2008 8.532 8.706 8.348 8.532 169,495 -0.02(-0.21%)
Jan 28, 2008 8.284 8.633 8.211 8.550 240,217 +0.40(+4.96%)
Jan 25, 2008 8.082 8.284 8.000 8.146 240,848 +0.05(+0.57%)
Jan 24, 2008 8.339 8.522 8.082 8.100 76,837 -0.23(-2.75%)
Jan 23, 2008 8.201 8.357 7.981 8.330 120,416 -0.06(-0.76%)
Jan 22, 2008 8.211 8.449 8.211 8.394 123,138 -0.14(-1.61%)
Jan 21, 2008 8.541 8.697 8.256 8.532 111,886 +0.00(+0.00%)
Jan 18, 2008 8.541 8.697 8.256 8.532 111,886 +0.14(+1.64%)
Jan 17, 2008 9.256 9.256 8.302 8.394 70,008 -0.92(-9.85%)
Jan 16, 2008 8.990 9.532 8.990 9.311 70,462 +0.00(+0.00%)
Jan 15, 2008 9.357 9.403 9.137 9.311 68,064 -0.12(-1.26%)
Jan 14, 2008 9.513 9.761 9.330 9.431 142,275 +0.28(+3.11%)
Jan 11, 2008 9.394 9.568 9.100 9.146 65,739 -0.29(-3.11%)
Jan 10, 2008 9.724 9.733 9.376 9.440 62,351 -0.50(-4.99%)
Jan 09, 2008 10.38 10.38 9.467 9.935 77,593 -0.46(-4.41%)
Jan 08, 2008 10.61 10.79 10.39 10.39 33,693 -0.07(-0.70%)
Jan 07, 2008 10.41 10.65 10.27 10.47 76,132 +0.35(+3.45%)
Jan 04, 2008 10.08 10.33 9.972 10.12 74,654 -0.02(-0.18%)
Jan 03, 2008 11.01 11.01 10.09 10.14 81,339 -0.95(-8.60%)
Jan 02, 2008 10.88 11.19 10.67 11.09 106,801 +0.17(+1.60%)
Jan 01, 2008 10.83 10.92 10.73 10.92 46,617 +0.00(+0.00%)
Dec 31, 2007 10.83 10.92 10.73 10.92 46,617 +0.00(+0.00%)
Dec 28, 2007 10.70 11.02 10.69 10.92 45,711 +0.20(+1.88%)
Dec 27, 2007 10.66 10.82 10.42 10.71 33,516 +0.06(+0.52%)
Dec 26, 2007 10.61 10.94 10.57 10.66 51,058 -0.12(-1.15%)
Dec 24, 2007 10.45 10.90 10.39 10.78 54,912 +0.25(+2.40%)
Dec 21, 2007 10.50 10.60 10.48 10.53 43,229 +0.15(+1.41%)
Dec 20, 2007 10.17 10.38 9.935 10.38 48,786 +0.28(+2.72%)
Dec 19, 2007 10.31 10.32 9.999 10.11 34,185 -0.25(-2.39%)
Dec 18, 2007 10.09 10.49 10.03 10.36 46,738 +0.35(+3.48%)
Dec 17, 2007 10.38 10.38 9.862 10.01 82,202 -0.60(-5.62%)
Dec 14, 2007 10.79 10.79 10.59 10.60 36,204 -0.25(-2.28%)
Dec 13, 2007 10.59 11.00 10.50 10.85 41,232 +0.17(+1.59%)
Dec 12, 2007 10.56 10.89 10.38 10.68 53,667 +0.24(+2.29%)
Dec 11, 2007 10.80 10.94 10.39 10.44 76,754 -0.34(-3.20%)
Dec 10, 2007 10.70 10.85 10.57 10.79 25,844 +0.11(+1.03%)
Dec 07, 2007 10.82 10.91 10.42 10.68 55,175 -0.14(-1.27%)
Dec 06, 2007 10.69 10.88 10.69 10.82 46,822 +0.11(+1.03%)
Dec 05, 2007 10.78 10.82 10.49 10.71 50,015 +0.04(+0.34%)
Dec 04, 2007 10.60 10.71 10.39 10.67 52,230 -0.13(-1.19%)
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.