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, 2010 32.65 32.85 32.40 32.64 11,679 +0.15(+0.46%)
Mar 30, 2010 31.81 32.80 31.75 32.49 29,857 +0.50(+1.57%)
Mar 29, 2010 31.73 31.99 31.52 31.99 18,910 +0.79(+2.53%)
Mar 26, 2010 31.31 31.50 31.10 31.20 15,475 -0.11(-0.35%)
Mar 25, 2010 31.27 31.72 30.98 31.31 21,192 +0.26(+0.84%)
Mar 24, 2010 30.80 31.41 30.51 31.05 22,776 -0.51(-1.61%)
Mar 23, 2010 30.32 31.62 30.32 31.56 14,987 +1.27(+4.19%)
Mar 22, 2010 30.72 30.72 29.51 30.29 58,026 -1.13(-3.60%)
Mar 19, 2010 31.61 32.02 31.42 31.42 19,138 -0.52(-1.63%)
Mar 18, 2010 31.67 32.46 31.29 31.94 22,777 -0.61(-1.87%)
Mar 17, 2010 32.19 32.91 31.81 32.55 35,605 +1.28(+4.09%)
Mar 16, 2010 30.26 31.60 30.01 31.27 49,351 +0.13(+0.42%)
Mar 15, 2010 30.90 31.73 30.14 31.14 57,483 -1.24(-3.83%)
Mar 12, 2010 32.47 32.56 32.06 32.38 35,405 -0.37(-1.13%)
Mar 11, 2010 32.31 32.75 32.05 32.75 47,649 +1.60(+5.14%)
Mar 10, 2010 29.98 32.25 29.94 31.15 87,541 +2.21(+7.64%)
Mar 09, 2010 28.88 29.39 28.84 28.94 69,516 +0.34(+1.19%)
Mar 08, 2010 28.33 29.19 28.20 28.60 135,786 +1.84(+6.88%)
Mar 05, 2010 26.99 26.99 26.75 26.76 22,220 -0.09(-0.34%)
Mar 04, 2010 26.04 26.85 26.04 26.85 18,092 +0.70(+2.68%)
Mar 03, 2010 26.75 26.75 26.00 26.15 8,630 -0.36(-1.36%)
Mar 02, 2010 26.70 26.80 26.35 26.51 17,995 -0.13(-0.49%)
Mar 01, 2010 26.10 26.76 26.07 26.64 30,205 +0.69(+2.66%)
Feb 26, 2010 25.76 25.95 25.46 25.95 9,742 +0.09(+0.35%)
Feb 25, 2010 26.40 26.40 25.48 25.86 21,519 +0.41(+1.61%)
Feb 24, 2010 25.70 26.30 25.03 25.45 61,106 +0.46(+1.84%)
Feb 23, 2010 25.80 25.80 24.75 24.99 13,838 -0.28(-1.11%)
Feb 22, 2010 25.61 25.79 25.21 25.27 13,568 +0.19(+0.76%)
Feb 19, 2010 25.15 25.68 25.05 25.08 17,391 -0.32(-1.26%)
Feb 18, 2010 25.93 26.07 25.40 25.40 13,143 -0.50(-1.93%)
Feb 17, 2010 25.54 25.98 25.54 25.90 18,459 +0.46(+1.81%)
Feb 16, 2010 25.50 25.73 25.29 25.44 25,988 +1.52(+6.35%)
Feb 12, 2010 24.42 23.92 23.92 23.92 14,600 -0.03(-0.13%)
Feb 11, 2010 23.40 24.21 23.40 23.95 22,550 +0.82(+3.55%)
Feb 10, 2010 22.94 23.45 22.94 23.13 15,507 +0.47(+2.07%)
Feb 09, 2010 22.95 22.95 22.60 22.66 36,345 -0.04(-0.18%)
Feb 08, 2010 22.33 22.99 22.32 22.70 23,556 +0.26(+1.16%)
Feb 05, 2010 23.15 23.24 22.32 22.44 61,515 -0.94(-4.02%)
Feb 04, 2010 23.76 23.76 23.16 23.38 15,837 -0.43(-1.79%)
Feb 03, 2010 23.81 24.10 23.69 23.80 39,760 +0.23(+1.00%)
Feb 02, 2010 23.53 24.51 23.50 23.57 68,279 +0.57(+2.48%)
Feb 01, 2010 22.94 23.00 22.32 23.00 29,892 +0.69(+3.09%)
Jan 29, 2010 22.77 23.01 22.12 22.31 42,242 -0.24(-1.06%)
Jan 28, 2010 22.80 23.04 22.50 22.55 28,011 -0.16(-0.70%)
Jan 27, 2010 22.33 22.78 22.33 22.71 33,148 +0.64(+2.90%)
Jan 26, 2010 22.11 22.50 22.00 22.07 116,097 +0.48(+2.22%)
Jan 25, 2010 21.95 22.00 21.00 21.59 11,433 -0.02(-0.07%)
Jan 22, 2010 22.10 22.12 21.45 21.61 8,442 -0.38(-1.71%)
Jan 21, 2010 22.39 22.70 21.68 21.98 14,587 -0.69(-3.04%)
Jan 20, 2010 22.99 22.99 22.22 22.67 20,550 -0.32(-1.39%)
Jan 19, 2010 22.70 23.10 22.66 22.99 43,089 +2.28(+11.01%)
Jan 15, 2010 20.90 20.71 20.71 20.71 9,100 -0.40(-1.89%)
Jan 14, 2010 21.40 21.40 20.92 21.11 6,729 -0.39(-1.81%)
Jan 13, 2010 21.66 21.67 21.13 21.50 6,250 +0.57(+2.72%)
Jan 12, 2010 21.41 21.41 20.93 20.93 14,261 -0.86(-3.95%)
Jan 11, 2010 21.27 21.85 21.27 21.79 50,978 +0.59(+2.78%)
Jan 08, 2010 21.02 21.24 20.94 21.20 10,813 +0.19(+0.92%)
Jan 07, 2010 20.92 21.26 20.92 21.01 7,080 -0.04(-0.20%)
Jan 06, 2010 21.36 21.36 20.93 21.05 17,332 -0.18(-0.85%)
Jan 05, 2010 20.60 21.36 20.42 21.23 43,234 +0.56(+2.71%)
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.