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 27.46 27.75 27.46 27.75 3,773 +0.37(+1.34%)
Mar 30, 2011 27.04 27.38 27.04 27.38 3,270 +0.63(+2.35%)
Mar 29, 2011 26.27 26.75 26.27 26.75 35,568 +0.98(+3.80%)
Mar 28, 2011 26.45 26.45 25.70 25.77 1,316 -0.87(-3.25%)
Mar 25, 2011 26.74 27.02 26.60 26.64 2,195 -0.11(-0.42%)
Mar 24, 2011 27.11 27.11 26.40 26.75 2,522 -0.32(-1.18%)
Mar 23, 2011 27.00 27.08 26.59 27.07 47,525 +0.28(+1.03%)
Mar 22, 2011 27.10 27.10 26.41 26.80 2,436 +0.33(+1.25%)
Mar 21, 2011 26.53 26.57 26.21 26.47 2,434 +1.05(+4.15%)
Mar 18, 2011 25.51 25.66 25.41 25.41 1,475 +0.09(+0.36%)
Mar 17, 2011 25.17 25.45 25.17 25.32 1,105 +0.31(+1.25%)
Mar 16, 2011 25.26 25.38 24.43 25.01 2,905 -0.15(-0.58%)
Mar 15, 2011 24.61 25.21 24.31 25.15 4,166 -0.36(-1.40%)
Mar 14, 2011 25.70 25.70 24.74 25.51 3,339 -0.63(-2.42%)
Mar 11, 2011 25.94 26.15 25.69 26.15 4,944 +0.33(+1.30%)
Mar 10, 2011 25.96 25.96 25.36 25.81 3,063 -0.54(-2.04%)
Mar 09, 2011 26.90 26.90 26.24 26.35 2,834 -1.32(-4.77%)
Mar 08, 2011 27.47 27.68 26.72 27.67 2,466 +0.24(+0.87%)
Mar 07, 2011 27.57 27.62 27.34 27.43 4,992 +1.05(+3.96%)
Mar 04, 2011 26.33 26.41 26.20 26.38 3,743 -0.23(-0.88%)
Mar 03, 2011 26.59 26.93 26.48 26.62 7,700 +0.33(+1.27%)
Mar 02, 2011 25.87 26.30 25.87 26.28 5,566 +0.37(+1.43%)
Mar 01, 2011 26.60 26.65 25.23 25.91 4,668 -0.96(-3.56%)
Feb 28, 2011 27.15 27.15 26.85 26.87 708 -0.09(-0.34%)
Feb 25, 2011 26.23 26.96 26.23 26.96 4,001 +0.74(+2.84%)
Feb 24, 2011 26.21 26.26 25.99 26.22 1,417 -0.25(-0.94%)
Feb 23, 2011 26.33 26.64 26.33 26.47 7,828 +0.28(+1.05%)
Feb 22, 2011 26.91 26.91 26.15 26.19 7,712 -1.09(-4.00%)
Feb 18, 2011 27.06 27.28 27.06 27.28 327 +0.06(+0.24%)
Feb 17, 2011 27.22 27.30 27.15 27.22 2,950 -0.17(-0.63%)
Feb 16, 2011 27.52 27.69 27.24 27.39 7,517 +0.77(+2.88%)
Feb 15, 2011 26.22 26.62 26.22 26.62 1,090 +0.13(+0.49%)
Feb 14, 2011 26.26 26.51 26.26 26.49 3,336 +0.35(+1.33%)
Feb 11, 2011 26.16 26.19 25.64 26.15 3,749 +0.13(+0.49%)
Feb 10, 2011 26.67 26.67 24.76 26.02 7,303 -0.99(-3.67%)
Feb 09, 2011 26.88 27.21 26.88 27.01 2,398 -0.01(-0.03%)
Feb 08, 2011 27.19 27.19 27.02 27.02 4,796 -0.18(-0.64%)
Feb 07, 2011 27.06 27.25 26.99 27.19 10,159 +0.90(+3.42%)
Feb 04, 2011 25.70 26.29 25.65 26.29 5,027 +0.44(+1.70%)
Feb 03, 2011 25.73 26.02 25.63 25.85 2,785 -0.53(-2.01%)
Feb 02, 2011 26.56 26.94 26.37 26.38 2,562 -0.20(-0.76%)
Feb 01, 2011 26.70 26.70 25.95 26.59 6,288 +0.17(+0.66%)
Jan 31, 2011 27.38 27.38 25.89 26.41 8,342 -1.20(-4.35%)
Jan 28, 2011 28.38 28.49 27.40 27.61 10,606 -1.17(-4.08%)
Jan 27, 2011 28.84 28.85 28.69 28.79 1,526 -0.42(-1.45%)
Jan 26, 2011 28.71 29.22 28.71 29.21 1,695 +0.31(+1.08%)
Jan 25, 2011 28.64 29.02 28.59 28.90 1,861 -0.55(-1.87%)
Jan 24, 2011 29.28 29.45 29.04 29.45 5,007 +0.14(+0.47%)
Jan 21, 2011 29.65 29.81 29.28 29.31 5,728 -0.30(-1.02%)
Jan 20, 2011 30.27 30.27 29.61 29.61 3,738 -0.83(-2.74%)
Jan 19, 2011 30.98 30.98 30.45 30.45 1,799 -0.72(-2.33%)
Jan 18, 2011 30.26 31.18 30.26 31.17 3,394 +0.33(+1.07%)
Jan 14, 2011 30.82 31.05 30.72 30.84 4,628 -0.21(-0.68%)
Jan 13, 2011 30.58 31.05 30.58 31.05 2,797 +0.09(+0.30%)
Jan 12, 2011 31.24 31.31 30.75 30.96 3,822 -0.31(-1.00%)
Jan 11, 2011 30.57 31.27 30.57 31.27 2,071 +1.09(+3.62%)
Jan 10, 2011 30.76 30.76 29.36 30.18 7,711 -0.93(-2.98%)
Jan 07, 2011 29.81 31.28 29.81 31.11 7,855 -0.65(-2.05%)
Jan 06, 2011 31.50 31.92 31.50 31.76 5,551 -0.35(-1.08%)
Jan 05, 2011 31.82 32.11 31.75 32.11 2,551 -0.23(-0.71%)
Jan 04, 2011 31.83 32.34 31.83 32.34 17,297 +0.49(+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.