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, 2011 29.93 30.25 29.93 30.25 3,462 +0.40(+1.34%)
Mar 30, 2011 29.48 29.85 29.48 29.85 3,000 +0.69(+2.35%)
Mar 29, 2011 28.64 29.16 28.64 29.16 32,630 +1.07(+3.80%)
Mar 28, 2011 28.83 28.83 28.02 28.10 1,208 -0.94(-3.25%)
Mar 25, 2011 29.15 29.45 29.00 29.04 2,014 -0.12(-0.42%)
Mar 24, 2011 29.55 29.55 28.77 29.16 2,314 -0.35(-1.18%)
Mar 23, 2011 29.43 29.52 28.99 29.51 43,599 +0.30(+1.03%)
Mar 22, 2011 29.54 29.54 28.79 29.21 2,235 +0.36(+1.25%)
Mar 21, 2011 28.92 28.96 28.57 28.85 2,233 +1.15(+4.15%)
Mar 18, 2011 27.81 27.97 27.70 27.70 1,354 +0.10(+0.36%)
Mar 17, 2011 27.44 27.74 27.44 27.60 1,014 +0.34(+1.25%)
Mar 16, 2011 27.53 27.67 26.63 27.26 2,665 -0.16(-0.58%)
Mar 15, 2011 26.83 27.48 26.50 27.42 3,822 -0.39(-1.40%)
Mar 14, 2011 28.01 28.01 26.97 27.81 3,064 -0.69(-2.42%)
Mar 11, 2011 28.28 28.50 28.00 28.50 4,536 +0.36(+1.30%)
Mar 10, 2011 28.30 28.30 27.64 28.14 2,810 -0.58(-2.04%)
Mar 09, 2011 29.32 29.32 28.60 28.72 2,600 -1.44(-4.77%)
Mar 08, 2011 29.94 30.18 29.13 30.16 2,263 +0.26(+0.87%)
Mar 07, 2011 30.05 30.11 29.80 29.90 4,580 +1.14(+3.96%)
Mar 04, 2011 28.70 28.79 28.55 28.76 3,434 -0.25(-0.88%)
Mar 03, 2011 28.98 29.35 28.86 29.01 7,064 +0.36(+1.27%)
Mar 02, 2011 28.20 28.67 28.20 28.65 5,107 +0.40(+1.43%)
Mar 01, 2011 29.00 29.05 27.50 28.25 4,283 -1.04(-3.56%)
Feb 28, 2011 29.59 29.59 29.27 29.29 650 -0.10(-0.34%)
Feb 25, 2011 28.59 29.39 28.59 29.39 3,671 +0.81(+2.84%)
Feb 24, 2011 28.57 28.62 28.33 28.58 1,300 -0.27(-0.94%)
Feb 23, 2011 28.70 29.04 28.70 28.85 7,182 +0.30(+1.05%)
Feb 22, 2011 29.33 29.33 28.51 28.55 7,075 -1.19(-4.00%)
Feb 18, 2011 29.50 29.74 29.50 29.74 300 +0.07(+0.24%)
Feb 17, 2011 29.67 29.76 29.60 29.67 2,707 -0.19(-0.63%)
Feb 16, 2011 30.00 30.18 29.69 29.86 6,896 +0.84(+2.88%)
Feb 15, 2011 28.58 29.02 28.58 29.02 1,000 +0.14(+0.48%)
Feb 14, 2011 28.62 28.90 28.62 28.88 3,061 +0.38(+1.33%)
Feb 11, 2011 28.52 28.55 27.95 28.50 3,440 +0.14(+0.49%)
Feb 10, 2011 29.07 29.07 26.99 28.36 6,700 -1.08(-3.67%)
Feb 09, 2011 29.30 29.66 29.30 29.44 2,200 -0.01(-0.03%)
Feb 08, 2011 29.64 29.64 29.45 29.45 4,400 -0.19(-0.64%)
Feb 07, 2011 29.50 29.71 29.42 29.64 9,320 +0.98(+3.42%)
Feb 04, 2011 28.01 28.66 27.96 28.66 4,612 +0.48(+1.70%)
Feb 03, 2011 28.05 28.36 27.94 28.18 2,555 -0.58(-2.01%)
Feb 02, 2011 28.95 29.37 28.74 28.76 2,351 -0.22(-0.76%)
Feb 01, 2011 29.10 29.11 28.29 28.98 5,769 +0.19(+0.66%)
Jan 31, 2011 29.85 29.85 28.22 28.79 7,653 -1.31(-4.35%)
Jan 28, 2011 30.94 31.06 29.87 30.10 9,730 -1.28(-4.08%)
Jan 27, 2011 31.44 31.45 31.27 31.38 1,400 -0.46(-1.45%)
Jan 26, 2011 31.30 31.85 31.30 31.84 1,555 +0.34(+1.08%)
Jan 25, 2011 31.22 31.63 31.16 31.50 1,708 -0.60(-1.87%)
Jan 24, 2011 31.92 32.10 31.65 32.10 4,594 +0.15(+0.47%)
Jan 21, 2011 32.32 32.50 31.92 31.95 5,255 -0.33(-1.02%)
Jan 20, 2011 33.00 33.00 32.28 32.28 3,430 -0.91(-2.74%)
Jan 19, 2011 33.77 33.77 33.19 33.19 1,651 -0.79(-2.32%)
Jan 18, 2011 32.98 33.99 32.98 33.98 3,114 +0.36(+1.07%)
Jan 14, 2011 33.60 33.85 33.49 33.62 4,246 -0.23(-0.68%)
Jan 13, 2011 33.33 33.85 33.33 33.85 2,566 +0.10(+0.30%)
Jan 12, 2011 34.05 34.13 33.52 33.75 3,507 -0.34(-1.00%)
Jan 11, 2011 33.33 34.09 33.33 34.09 1,900 +1.19(+3.62%)
Jan 10, 2011 33.53 33.53 32.00 32.90 7,074 -1.01(-2.98%)
Jan 07, 2011 32.50 34.10 32.50 33.91 7,206 -0.71(-2.05%)
Jan 06, 2011 34.34 34.80 34.34 34.62 5,093 -0.38(-1.08%)
Jan 05, 2011 34.69 35.00 34.61 35.00 2,341 -0.25(-0.71%)
Jan 04, 2011 34.70 35.25 34.70 35.25 15,868 +0.53(+1.53%)
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.