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 (%)
Mar 31, 2009 4.850 4.850 4.840 4.840 2,396 -0.01(-0.21%)
Mar 30, 2009 4.890 4.920 4.800 4.850 8,300 -0.11(-2.22%)
Mar 26, 2009 5.000 5.000 4.950 4.960 9,049 -0.02(-0.40%)
Mar 25, 2009 5.045 5.150 4.928 4.980 14,604 -0.04(-0.78%)
Mar 24, 2009 5.050 5.080 4.920 5.019 8,950 -0.07(-1.39%)
Mar 23, 2009 5.050 5.190 5.000 5.090 38,571 +0.22(+4.52%)
Mar 20, 2009 4.855 4.950 4.855 4.870 1,800 -0.10(-2.01%)
Mar 19, 2009 4.980 4.980 4.970 4.970 5,892 +0.00(+0.08%)
Mar 18, 2009 4.860 4.966 4.840 4.966 5,465 +0.06(+1.14%)
Mar 17, 2009 4.750 4.910 4.730 4.910 10,023 +0.21(+4.47%)
Mar 16, 2009 4.800 4.900 4.650 4.700 82,970 -0.16(-3.29%)
Mar 13, 2009 4.310 4.870 4.310 4.860 24,472 -0.00(-0.00%)
Mar 12, 2009 4.800 4.870 4.800 4.860 10,397 -0.03(-0.61%)
Mar 11, 2009 4.880 4.910 4.750 4.890 51,646 -0.06(-1.21%)
Mar 10, 2009 4.770 4.980 4.710 4.950 20,540 +0.24(+5.10%)
Mar 09, 2009 4.440 4.800 4.440 4.710 71,133 +0.27(+6.08%)
Mar 06, 2009 4.580 4.610 4.350 4.440 50,515 -0.20(-4.31%)
Mar 05, 2009 4.610 4.790 4.580 4.640 8,822 -0.26(-5.31%)
Mar 04, 2009 4.770 5.090 4.770 4.900 29,420 +0.40(+8.89%)
Mar 02, 2009 4.490 4.650 4.420 4.500 4,350 -0.16(-3.43%)
Feb 27, 2009 4.310 4.940 4.310 4.660 12,710 -0.07(-1.48%)
Feb 26, 2009 4.920 4.920 4.720 4.730 8,750 +0.03(+0.64%)
Feb 25, 2009 4.730 4.770 4.530 4.700 13,360 -0.03(-0.58%)
Feb 24, 2009 4.880 4.880 4.630 4.728 6,875 +0.08(+1.78%)
Feb 23, 2009 4.672 4.800 4.590 4.645 10,742 -0.16(-3.23%)
Feb 20, 2009 4.810 4.870 4.710 4.800 11,972 +0.01(+0.21%)
Feb 19, 2009 4.780 5.330 4.610 4.790 14,617 -0.14(-2.84%)
Feb 18, 2009 5.005 5.005 4.930 4.930 8,096 +0.06(+1.23%)
Feb 17, 2009 5.196 5.210 4.870 4.870 16,920 -0.03(-0.61%)
Feb 13, 2009 4.879 4.960 4.870 4.900 9,200 +0.06(+1.24%)
Feb 12, 2009 4.870 4.970 4.720 4.840 13,550 +0.08(+1.68%)
Feb 11, 2009 4.640 4.820 4.620 4.760 9,171 +0.03(+0.63%)
Feb 10, 2009 4.650 5.010 4.650 4.730 15,512 -0.03(-0.63%)
Feb 09, 2009 4.710 4.800 4.710 4.760 28,356 +0.17(+3.70%)
Feb 06, 2009 4.460 4.600 4.460 4.590 16,200 +0.01(+0.17%)
Feb 05, 2009 4.500 4.582 4.490 4.582 13,860 +0.30(+7.06%)
Feb 04, 2009 4.400 4.430 4.150 4.280 12,713 -0.12(-2.73%)
Feb 03, 2009 4.210 4.435 4.190 4.400 18,785 +0.08(+1.85%)
Feb 02, 2009 4.000 4.320 4.000 4.320 15,506 +0.19(+4.47%)
Jan 30, 2009 4.206 4.260 4.070 4.135 29,320 -0.02(-0.36%)
Jan 29, 2009 4.190 4.290 4.150 4.150 16,388 -0.10(-2.35%)
Jan 28, 2009 4.100 4.253 3.930 4.250 29,337 +0.21(+5.20%)
Jan 27, 2009 4.000 4.070 3.967 4.040 14,114 +0.09(+2.28%)
Jan 26, 2009 3.750 3.950 3.750 3.950 149,785 +0.40(+11.27%)
Jan 23, 2009 3.480 3.550 3.310 3.550 63,078 -0.07(-1.80%)
Jan 22, 2009 3.790 3.790 3.580 3.615 2,745 -0.17(-4.62%)
Jan 21, 2009 3.840 3.840 3.510 3.790 5,637 +0.16(+4.41%)
Jan 20, 2009 3.750 3.750 3.580 3.630 5,624 -0.29(-7.40%)
Jan 16, 2009 4.000 4.000 3.920 3.920 13,600 -0.08(-1.95%)
Jan 15, 2009 3.740 4.060 3.740 3.998 24,908 +0.15(+3.84%)
Jan 14, 2009 3.703 3.900 3.700 3.850 17,718 -0.01(-0.26%)
Jan 13, 2009 3.670 3.860 3.670 3.860 12,757 +0.06(+1.55%)
Jan 12, 2009 3.840 3.940 3.760 3.801 12,987 +0.06(+1.63%)
Jan 09, 2009 3.500 3.820 3.500 3.740 13,050 -0.12(-3.11%)
Jan 08, 2009 3.650 3.860 3.250 3.860 22,195 +0.14(+3.76%)
Jan 07, 2009 3.850 3.850 3.630 3.720 11,440 -0.08(-2.11%)
Jan 06, 2009 3.500 3.800 3.500 3.800 66,423 +0.53(+16.21%)
Jan 05, 2009 3.110 3.390 3.100 3.270 50,671 +0.34(+11.60%)
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.