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 30, 2012 6.950 6.950 6.950 6.950 100 +0.21(+3.12%)
Mar 29, 2012 6.704 6.929 6.700 6.740 559 -0.17(-2.45%)
Mar 28, 2012 6.850 6.909 6.770 6.909 605 -0.14(-2.01%)
Mar 27, 2012 7.200 7.210 7.000 7.051 3,175 -0.15(-2.07%)
Mar 26, 2012 7.110 7.259 7.048 7.200 3,407 +0.28(+4.08%)
Mar 23, 2012 6.918 6.918 6.918 6.918 100 -0.01(-0.17%)
Mar 21, 2012 6.920 6.930 6.930 6.930 600 +0.12(+1.76%)
Mar 20, 2012 6.990 6.990 6.680 6.810 13,218 -0.29(-4.08%)
Mar 19, 2012 7.140 7.200 7.050 7.100 3,140 -0.36(-4.83%)
Mar 16, 2012 7.430 7.490 7.420 7.460 1,335 +0.06(+0.81%)
Mar 15, 2012 7.500 7.500 7.400 7.400 4,820 -0.32(-4.18%)
Mar 14, 2012 7.750 7.840 7.660 7.723 2,674 +0.12(+1.62%)
Mar 13, 2012 7.260 7.600 7.260 7.600 2,510 +0.07(+0.93%)
Mar 12, 2012 7.450 7.530 7.450 7.530 765 -0.12(-1.57%)
Mar 09, 2012 7.600 7.759 7.570 7.650 3,100 +0.05(+0.71%)
Mar 08, 2012 7.420 7.610 7.420 7.596 9,747 +0.29(+3.91%)
Mar 07, 2012 7.670 7.670 7.310 7.310 1,000 -0.32(-4.22%)
Mar 06, 2012 7.470 7.632 7.470 7.632 599 -0.18(-2.33%)
Mar 05, 2012 7.760 7.814 7.660 7.814 1,025 -0.14(-1.71%)
Mar 02, 2012 7.950 7.950 7.950 7.950 100 +0.09(+1.20%)
Mar 01, 2012 8.000 8.000 7.760 7.856 4,528 -0.18(-2.29%)
Feb 29, 2012 7.810 8.190 7.810 8.040 2,800 +0.24(+3.08%)
Feb 28, 2012 7.800 7.800 7.750 7.800 2,100 -0.15(-1.94%)
Feb 27, 2012 8.000 8.000 7.760 7.954 10,696 -0.84(-9.51%)
Feb 24, 2012 8.710 8.790 8.660 8.790 5,140 -0.10(-1.12%)
Feb 23, 2012 9.050 9.050 8.800 8.890 1,938 -0.08(-0.89%)
Feb 22, 2012 9.480 9.480 6.740 8.970 3,462 -0.50(-5.24%)
Feb 21, 2012 9.010 9.500 9.010 9.466 5,590 +1.07(+12.69%)
Feb 17, 2012 8.230 8.430 8.230 8.400 1,200 +0.20(+2.44%)
Feb 16, 2012 8.200 8.200 8.200 8.200 120 -0.77(-8.57%)
Feb 15, 2012 8.890 8.969 8.510 8.969 5,510 -0.38(-4.02%)
Feb 14, 2012 9.480 9.480 9.330 9.345 1,799 -0.25(-2.66%)
Feb 13, 2012 9.550 9.794 9.550 9.600 1,445 -0.07(-0.72%)
Feb 10, 2012 9.760 9.760 9.570 9.670 300 -0.08(-0.82%)
Feb 09, 2012 9.750 9.750 9.750 9.750 100 -0.21(-2.11%)
Feb 08, 2012 9.960 9.960 9.960 9.960 100 +0.03(+0.30%)
Feb 07, 2012 9.654 9.930 9.654 9.930 320 -0.09(-0.90%)
Feb 03, 2012 9.750 10.02 10.02 10.02 700 +0.38(+3.90%)
Feb 02, 2012 9.690 9.864 9.620 9.644 5,955 -0.20(-1.99%)
Feb 01, 2012 9.840 9.840 9.840 9.840 300 +0.08(+0.82%)
Jan 31, 2012 9.750 9.760 9.600 9.760 550 +0.38(+4.05%)
Jan 30, 2012 9.400 9.400 9.200 9.380 1,900 -0.55(-5.54%)
Jan 27, 2012 9.926 9.960 9.926 9.930 1,009 -0.07(-0.70%)
Jan 26, 2012 9.900 10.00 9.900 10.00 600 -0.15(-1.52%)
Jan 25, 2012 10.00 10.17 10.00 10.15 1,000 -0.17(-1.61%)
Jan 24, 2012 10.00 10.32 10.00 10.32 3,300 -0.57(-5.24%)
Jan 20, 2012 10.74 10.89 10.89 10.89 600 +0.00(+0.00%)
Jan 19, 2012 10.87 10.90 10.56 10.89 1,099 +0.06(+0.56%)
Jan 18, 2012 10.50 10.83 10.50 10.83 2,550 +0.32(+3.05%)
Jan 17, 2012 10.47 10.76 10.47 10.51 1,380 -0.54(-4.90%)
Jan 13, 2012 11.17 11.26 10.00 11.05 2,982 -0.38(-3.32%)
Jan 12, 2012 11.30 11.43 11.30 11.43 700 -0.05(-0.44%)
Jan 11, 2012 11.12 11.48 11.09 11.48 600 -0.20(-1.73%)
Jan 10, 2012 11.23 11.68 11.23 11.68 1,400 +0.23(+2.03%)
Jan 09, 2012 11.50 11.50 11.45 11.45 500 -0.26(-2.19%)
Jan 06, 2012 11.16 11.87 11.06 11.71 1,900 +0.41(+3.59%)
Jan 05, 2012 11.35 11.35 11.24 11.30 500 -0.08(-0.70%)
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.