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 (%)
Apr 30, 2013 2.596 2.596 2.541 2.587 0 -0.03(-1.05%)
Apr 29, 2013 2.660 2.670 2.596 2.615 5,498 -0.25(-8.65%)
Apr 26, 2013 2.844 2.899 2.844 2.862 3,989 +0.03(+0.97%)
Apr 25, 2013 2.835 2.835 2.835 2.835 0 -0.05(-1.59%)
Apr 24, 2013 2.881 2.881 2.881 2.881 0 +0.04(+1.29%)
Apr 22, 2013 2.844 2.844 2.844 2.844 0 -0.09(-3.12%)
Apr 19, 2013 2.934 2.936 2.926 2.936 1,744 +0.13(+4.58%)
Apr 18, 2013 2.890 2.890 2.807 2.807 2,451 -0.02(-0.65%)
Apr 17, 2013 2.892 2.892 2.826 2.826 872 +0.03(+0.99%)
Apr 16, 2013 2.798 2.798 2.798 2.798 885 -0.04(-1.29%)
Apr 15, 2013 2.844 2.844 2.798 2.835 2,452 -0.01(-0.32%)
Apr 12, 2013 2.844 2.866 2.844 2.844 1,417 +0.00(+0.00%)
Apr 11, 2013 2.945 2.945 2.844 2.844 5,026 -0.26(-8.28%)
Apr 10, 2013 3.192 3.192 3.073 3.101 6,163 +0.06(+2.11%)
Apr 09, 2013 2.945 3.092 2.945 3.037 21,015 +0.16(+5.42%)
Apr 08, 2013 2.890 2.890 2.844 2.881 4,870 -0.08(-2.79%)
Apr 05, 2013 2.945 2.963 2.945 2.963 2,289 +0.01(+0.31%)
Apr 04, 2013 3.018 3.018 2.881 2.954 5,777 -0.07(-2.42%)
Apr 03, 2013 3.192 3.192 2.963 3.027 18,422 +0.10(+3.45%)
Apr 02, 2013 2.807 2.981 2.807 2.926 7,488 +0.17(+6.33%)
Apr 01, 2013 2.706 2.752 2.648 2.752 3,324 +0.06(+2.39%)
Mar 28, 2013 2.752 2.752 2.688 2.688 2,071 -0.06(-2.33%)
Mar 27, 2013 2.715 2.752 2.715 2.752 1,221 +0.07(+2.74%)
Mar 26, 2013 2.660 2.725 2.660 2.679 1,526 +0.04(+1.66%)
Mar 25, 2013 2.660 2.706 2.633 2.635 3,646 -0.03(-0.96%)
Mar 21, 2013 2.651 2.660 2.660 2.660 545 -0.06(-2.36%)
Mar 20, 2013 2.706 2.725 2.642 2.725 4,578 +0.06(+2.41%)
Mar 19, 2013 2.697 2.697 2.596 2.660 5,728 +0.02(+0.69%)
Mar 18, 2013 2.596 2.734 2.596 2.642 4,850 +0.06(+2.49%)
Mar 15, 2013 2.596 2.596 2.541 2.578 2,071 -0.01(-0.35%)
Mar 14, 2013 2.578 2.633 2.578 2.587 2,098 +0.02(+0.71%)
Mar 13, 2013 2.642 2.651 2.569 2.569 2,289 -0.02(-0.92%)
Mar 12, 2013 2.569 2.642 2.541 2.593 4,583 +0.04(+1.65%)
Mar 11, 2013 2.706 2.706 2.550 2.550 3,599 -0.03(-1.07%)
Mar 08, 2013 2.541 2.658 2.541 2.578 5,218 +0.02(+0.72%)
Mar 07, 2013 2.514 2.587 2.514 2.559 5,934 -0.09(-3.46%)
Mar 06, 2013 2.706 2.715 2.651 2.651 6,851 -0.06(-2.03%)
Mar 05, 2013 2.706 2.734 2.706 2.706 14,504 -0.10(-3.59%)
Mar 04, 2013 2.715 2.807 2.670 2.807 7,050 +0.18(+6.99%)
Mar 01, 2013 2.633 2.633 2.624 2.624 1,199 -0.06(-2.39%)
Feb 27, 2013 2.688 2.688 2.688 2.688 0 -0.14(-4.87%)
Feb 25, 2013 2.826 2.826 2.826 2.826 0 +0.00(+0.00%)
Feb 22, 2013 2.770 2.844 2.761 2.826 2,507 +0.07(+2.61%)
Feb 21, 2013 2.954 2.954 2.754 2.754 4,701 -0.25(-8.21%)
Feb 20, 2013 2.917 3.073 2.917 3.000 2,013 +0.01(+0.31%)
Feb 19, 2013 3.174 3.174 2.945 2.991 2,507 -0.15(-4.68%)
Feb 15, 2013 3.165 3.248 3.119 3.137 5,559 -0.06(-1.72%)
Feb 14, 2013 3.238 3.238 3.165 3.192 1,722 -0.05(-1.42%)
Feb 13, 2013 3.238 3.285 3.211 3.238 7,412 +0.09(+2.92%)
Feb 12, 2013 3.131 3.248 3.128 3.147 6,409 +0.00(+0.00%)
Feb 11, 2013 3.119 3.147 3.082 3.147 7,020 -0.10(-3.11%)
Feb 08, 2013 3.211 3.248 3.124 3.248 19,698 +0.15(+4.73%)
Feb 07, 2013 3.037 3.147 2.964 3.101 11,010 +0.28(+9.74%)
Feb 06, 2013 2.972 2.972 2.826 2.826 6,440 +0.26(+10.00%)
Feb 04, 2013 2.579 2.579 2.514 2.569 2,398 -0.08(-3.11%)
Feb 01, 2013 2.572 2.651 2.394 2.651 3,142 +0.16(+6.25%)
Jan 31, 2013 2.532 2.541 2.495 2.495 763 +0.06(+2.58%)
Jan 30, 2013 2.523 2.525 2.385 2.432 7,785 -0.16(-6.31%)
Jan 29, 2013 2.550 2.596 2.523 2.596 1,962 +0.06(+2.54%)
Jan 28, 2013 2.660 2.660 2.469 2.532 8,954 -0.27(-9.51%)
Jan 25, 2013 2.694 2.798 2.679 2.798 1,526 +0.11(+4.10%)
Jan 24, 2013 2.789 2.798 2.624 2.688 10,072 -0.06(-2.33%)
Jan 23, 2013 2.725 2.752 2.715 2.752 2,187 +0.00(+0.00%)
Jan 22, 2013 2.780 2.780 2.688 2.752 4,011 -0.08(-2.92%)
Jan 18, 2013 2.835 2.835 2.835 2.835 342 -0.08(-2.58%)
Jan 17, 2013 2.910 2.910 2.910 2.910 109 +0.04(+1.34%)
Jan 16, 2013 2.926 2.936 2.871 2.871 2,348 -0.16(-5.15%)
Jan 15, 2013 3.073 3.073 2.981 3.027 3,187 -0.16(-4.90%)
Jan 14, 2013 3.064 3.183 3.064 3.183 782 +0.07(+2.36%)
Jan 11, 2013 3.137 3.137 3.110 3.110 1,417 -0.06(-1.74%)
Jan 10, 2013 3.156 3.165 3.082 3.165 985 +0.10(+3.29%)
Jan 09, 2013 2.881 3.101 2.881 3.064 9,781 +0.06(+2.14%)
Jan 08, 2013 2.954 3.009 2.936 3.000 4,241 +0.05(+1.55%)
Jan 07, 2013 3.018 3.018 2.945 2.954 9,127 -0.11(-3.59%)
Jan 04, 2013 3.037 3.064 2.963 3.064 7,689 +0.06(+2.14%)
Jan 03, 2013 3.165 3.165 3.000 3.000 4,852 -0.24(-7.52%)
Jan 02, 2013 3.174 3.275 3.147 3.244 6,642 +0.14(+4.39%)
Dec 31, 2012 2.954 3.151 2.954 3.107 7,393 +0.17(+5.85%)
Dec 28, 2012 3.156 3.238 2.936 2.936 7,656 -0.22(-6.98%)
Dec 27, 2012 3.211 3.257 3.156 3.156 4,469 -0.04(-1.15%)
Dec 26, 2012 3.284 3.284 3.101 3.192 7,718 -0.17(-5.18%)
Dec 24, 2012 3.459 3.459 3.339 3.367 7,957 -0.17(-4.68%)
Dec 21, 2012 3.679 3.679 3.532 3.532 4,530 -0.07(-2.04%)
Dec 20, 2012 3.633 3.642 3.578 3.605 7,072 -0.13(-3.44%)
Dec 19, 2012 4.027 4.027 3.651 3.734 8,829 -0.31(-7.71%)
Dec 18, 2012 4.018 4.046 4.018 4.046 1,417 +0.09(+2.32%)
Dec 17, 2012 4.082 4.082 3.908 3.954 1,870 +0.00(+0.00%)
Dec 13, 2012 4.027 3.954 3.954 3.954 1,635 -0.16(-3.79%)
Dec 12, 2012 4.183 4.220 4.110 4.110 1,713 -0.06(-1.54%)
Dec 11, 2012 4.174 4.293 4.174 4.174 2,005 +0.04(+0.89%)
Dec 10, 2012 3.991 4.165 3.954 4.137 14,988 +0.19(+4.88%)
Dec 07, 2012 3.972 3.972 3.945 3.945 2,180 -0.05(-1.15%)
Dec 06, 2012 3.981 3.991 3.780 3.991 11,445 +0.12(+3.08%)
Dec 05, 2012 3.991 3.991 3.807 3.871 2,117 -0.06(-1.40%)
Dec 04, 2012 3.890 3.926 3.890 3.926 2,160 +0.09(+2.32%)
Nov 30, 2012 3.881 3.881 3.837 3.837 4,485 -0.05(-1.17%)
Nov 29, 2012 3.945 3.945 3.881 3.883 981 -0.07(-1.79%)
Nov 28, 2012 3.871 3.954 3.688 3.954 12,619 -0.08(-2.05%)
Nov 27, 2012 4.046 4.046 4.036 4.036 245 -0.02(-0.45%)
Nov 26, 2012 3.963 4.055 3.743 4.055 7,916 +0.17(+4.24%)
Nov 23, 2012 3.807 3.890 3.798 3.890 5,749 +0.35(+9.84%)
Nov 21, 2012 3.532 3.541 3.532 3.541 218 +0.01(+0.26%)
Nov 20, 2012 3.559 3.569 3.532 3.532 2,098 -0.05(-1.28%)
Nov 19, 2012 3.449 3.624 3.449 3.578 10,261 +0.26(+7.73%)
Nov 16, 2012 3.313 3.330 3.293 3.321 3,607 -0.01(-0.28%)
Nov 15, 2012 3.303 3.424 2.954 3.330 6,300 -0.06(-1.63%)
Nov 14, 2012 3.385 3.422 3.303 3.385 5,641 -0.15(-4.16%)
Nov 13, 2012 3.532 3.532 3.532 3.532 218 +0.05(+1.32%)
Nov 12, 2012 3.670 3.670 3.449 3.486 12,317 -0.33(-8.54%)
Nov 09, 2012 3.734 3.853 3.734 3.812 3,428 +0.07(+1.84%)
Nov 08, 2012 3.862 3.954 3.697 3.743 13,933 -0.21(-5.34%)
Nov 07, 2012 4.137 4.266 3.908 3.954 8,371 -0.24(-5.69%)
Nov 06, 2012 4.266 4.266 4.147 4.192 4,365 +0.06(+1.33%)
Nov 05, 2012 4.128 4.504 4.128 4.137 1,220 -0.04(-0.88%)
Nov 02, 2012 4.321 4.321 4.156 4.174 4,210 -0.15(-3.40%)
Nov 01, 2012 4.238 4.422 4.148 4.321 7,521 +0.01(+0.21%)
Oct 31, 2012 4.614 4.614 4.220 4.312 19,515 -0.22(-4.86%)
Oct 26, 2012 4.486 4.532 4.532 4.532 4,251 +0.09(+2.07%)
Oct 25, 2012 4.486 4.642 4.376 4.440 11,477 +0.06(+1.26%)
Oct 24, 2012 4.238 4.440 4.231 4.385 25,120 -0.06(-1.24%)
Oct 23, 2012 4.486 4.642 4.321 4.440 30,808 +0.16(+3.64%)
Oct 19, 2012 4.862 4.908 3.670 4.284 62,810 -0.49(-10.19%)
Oct 18, 2012 4.559 5.642 4.267 4.770 75,033 +0.11(+2.40%)
Oct 17, 2012 4.211 4.715 4.101 4.659 177,361 +0.87(+22.96%)
Oct 16, 2012 3.633 3.899 3.495 3.789 77,557 +0.27(+7.55%)
Oct 15, 2012 3.312 3.660 3.312 3.523 87,663 +0.76(+27.28%)
Oct 12, 2012 2.776 2.853 2.768 2.768 1,308 -0.06(-2.05%)
Oct 11, 2012 2.761 2.826 2.743 2.826 3,648 -0.00(-0.05%)
Oct 10, 2012 2.899 2.926 2.816 2.827 6,914 -0.10(-3.40%)
Oct 09, 2012 3.119 3.119 2.926 2.926 1,286 -0.28(-8.86%)
Oct 08, 2012 3.128 3.211 2.963 3.211 3,277 -0.02(-0.57%)
Oct 05, 2012 3.220 3.229 3.220 3.229 1,798 +0.03(+0.86%)
Oct 04, 2012 3.156 3.202 2.905 3.202 8,052 -0.08(-2.51%)
Oct 03, 2012 3.275 3.321 3.275 3.284 8,927 +0.07(+2.29%)
Oct 02, 2012 3.147 3.284 3.119 3.211 11,250 +0.19(+6.38%)
Oct 01, 2012 3.119 3.119 2.899 3.018 19,486 -0.06(-1.79%)
Sep 28, 2012 2.981 3.174 2.981 3.073 23,215 +0.05(+1.52%)
Sep 27, 2012 2.862 3.110 2.862 3.027 24,579 +0.27(+9.63%)
Sep 26, 2012 2.890 2.890 2.532 2.761 12,232 -0.05(-1.63%)
Sep 25, 2012 2.688 2.844 2.688 2.807 22,133 +0.17(+6.25%)
Sep 24, 2012 2.532 2.715 2.532 2.642 31,388 +0.20(+8.27%)
Sep 21, 2012 2.367 2.523 2.367 2.440 981 -0.04(-1.49%)
Sep 20, 2012 2.459 2.514 2.459 2.477 2,223 +0.01(+0.38%)
Sep 19, 2012 2.486 2.523 2.468 2.468 3,768 +0.05(+1.89%)
Sep 18, 2012 2.514 2.514 2.413 2.422 10,390 -0.02(-0.75%)
Sep 17, 2012 2.504 2.514 2.440 2.440 4,790 -0.08(-3.27%)
Sep 14, 2012 2.511 2.523 2.431 2.523 1,667 +0.07(+3.00%)
Sep 13, 2012 2.504 2.504 2.440 2.449 2,243 -0.01(-0.38%)
Sep 12, 2012 2.523 2.523 2.459 2.459 8,719 +0.02(+0.75%)
Sep 11, 2012 2.514 2.587 2.422 2.440 19,789 -0.17(-6.66%)
Sep 10, 2012 2.725 2.725 2.211 2.615 27,727 +0.24(+10.04%)
Sep 07, 2012 2.257 2.459 2.257 2.376 14,613 +0.04(+1.57%)
Sep 06, 2012 2.459 2.459 2.165 2.339 17,934 -0.19(-7.61%)
Sep 05, 2012 2.688 2.697 2.523 2.532 48,350 +0.16(+6.56%)
Sep 04, 2012 2.174 2.448 2.174 2.376 22,580 +0.50(+26.34%)
Aug 31, 2012 1.926 1.926 1.844 1.881 686 -0.02(-0.97%)
Aug 30, 2012 1.881 2.027 1.881 1.899 3,651 +0.04(+1.97%)
Aug 29, 2012 1.853 1.862 1.853 1.862 2,016 -0.05(-2.59%)
Aug 27, 2012 1.862 1.917 1.853 1.912 10,878 -0.08(-3.96%)
Aug 24, 2012 2.073 2.073 1.972 1.991 2,518 +0.06(+2.84%)
Aug 23, 2012 1.871 1.936 1.871 1.936 1,123 +0.00(+0.00%)
Aug 22, 2012 1.936 2.018 1.853 1.936 7,239 -0.01(-0.47%)
Aug 21, 2012 2.009 2.009 1.936 1.945 2,193 -0.07(-3.64%)
Aug 20, 2012 2.018 2.018 1.945 2.018 5,259 -0.05(-2.65%)
Aug 17, 2012 1.936 2.156 1.936 2.073 13,309 +0.03(+1.34%)
Aug 16, 2012 1.853 2.133 1.853 2.046 8,415 +0.20(+10.95%)
Aug 15, 2012 1.881 1.881 1.844 1.844 2,943 -0.11(-5.63%)
Aug 14, 2012 1.871 2.027 1.871 1.954 5,580 +0.11(+5.96%)
Aug 13, 2012 1.816 1.926 1.816 1.844 25,620 -0.38(-16.94%)
Aug 10, 2012 2.229 2.229 2.220 2.220 545 -0.05(-2.02%)
Aug 09, 2012 2.202 2.266 2.202 2.266 3,063 -0.11(-4.63%)
Aug 08, 2012 2.303 2.468 2.303 2.376 5,177 +0.07(+3.19%)
Aug 07, 2012 2.248 2.319 2.202 2.303 9,891 +0.45(+24.26%)
Aug 06, 2012 1.835 1.853 1.835 1.853 654 +0.00(+0.00%)
Aug 03, 2012 1.862 1.862 1.853 1.853 882 -0.01(-0.50%)
Aug 02, 2012 1.853 1.862 1.853 1.862 545 +0.10(+5.51%)
Aug 01, 2012 1.752 1.765 1.725 1.765 3,548 -0.13(-7.05%)
Jul 31, 2012 1.826 1.899 1.660 1.899 1,196 +0.00(+0.00%)
Jul 30, 2012 1.881 1.899 1.881 1.899 1,471 -0.01(-0.48%)
Jul 27, 2012 1.807 1.908 1.798 1.908 2,834 +0.11(+6.12%)
Jul 26, 2012 1.798 1.865 1.798 1.798 2,289 -0.08(-4.39%)
Jul 25, 2012 1.871 1.881 1.798 1.881 3,744 -0.02(-0.97%)
Jul 24, 2012 1.917 1.917 1.835 1.899 9,543 -0.07(-3.72%)
Jul 23, 2012 2.037 2.037 1.954 1.972 4,153 -0.25(-11.16%)
Jul 20, 2012 2.128 2.229 2.110 2.220 1,962 +0.11(+5.22%)
Jul 19, 2012 2.193 2.257 2.082 2.110 4,016 -0.16(-6.88%)
Jul 18, 2012 2.275 2.312 2.147 2.266 12,791 -0.13(-5.36%)
Jul 17, 2012 2.248 2.477 2.248 2.394 3,815 +0.14(+6.09%)
Jul 16, 2012 2.348 2.348 2.220 2.257 6,335 -0.22(-8.89%)
Jul 13, 2012 2.559 2.799 2.477 2.477 7,931 +0.00(+0.00%)
Jul 12, 2012 2.431 2.504 2.431 2.477 1,199 +0.03(+1.12%)
Jul 11, 2012 2.303 2.541 2.303 2.449 11,082 +0.16(+6.80%)
Jul 09, 2012 2.339 2.293 2.293 2.293 2,616 -0.14(-5.66%)
Jul 06, 2012 2.413 2.615 2.395 2.431 2,576 +0.00(+0.00%)
Jul 05, 2012 2.495 2.605 2.413 2.431 4,149 -0.21(-7.99%)
Jul 03, 2012 2.615 2.642 2.559 2.642 3,131 +0.07(+2.86%)
Jul 02, 2012 2.605 2.605 2.422 2.569 4,072 -0.03(-1.30%)
Jun 29, 2012 2.468 2.602 2.449 2.602 4,774 +0.16(+6.57%)
Jun 28, 2012 2.569 2.569 2.018 2.442 10,878 -0.24(-8.84%)
Jun 27, 2012 2.679 2.679 2.670 2.679 932 +0.06(+2.46%)
Jun 26, 2012 2.578 2.615 2.495 2.615 5,248 +0.03(+1.06%)
Jun 25, 2012 2.752 2.752 2.578 2.587 7,469 -0.28(-9.90%)
Jun 22, 2012 2.807 2.871 2.807 2.871 436 -0.02(-0.64%)
Jun 21, 2012 2.770 2.907 2.770 2.890 11,070 -0.04(-1.25%)
Jun 20, 2012 2.871 2.926 2.816 2.926 6,432 -0.06(-1.85%)
Jun 19, 2012 3.000 3.000 2.770 2.981 11,963 -0.05(-1.52%)
Jun 18, 2012 3.046 3.046 2.890 3.027 15,909 -0.05(-1.76%)
Jun 15, 2012 3.000 3.146 3.000 3.081 8,073 -0.00(-0.03%)
Jun 14, 2012 3.110 3.128 2.981 3.082 16,128 -0.36(-10.52%)
Jun 13, 2012 3.624 3.624 3.440 3.445 4,719 -0.44(-11.44%)
Jun 12, 2012 3.807 3.890 3.614 3.890 5,751 +0.10(+2.66%)
Jun 11, 2012 3.541 3.844 3.541 3.789 16,160 +0.50(+15.35%)
Jun 07, 2012 3.285 3.285 3.285 3.285 0 +0.12(+3.78%)
Jun 06, 2012 3.073 3.321 3.073 3.165 5,559 +0.21(+7.14%)
Jun 05, 2012 2.936 3.541 2.936 2.954 4,289 +0.10(+3.54%)
Jun 04, 2012 2.972 3.018 2.853 2.853 12,633 -0.15(-4.89%)
Jun 01, 2012 3.000 3.037 3.000 3.000 4,406 -0.11(-3.55%)
May 31, 2012 3.202 3.202 3.037 3.110 7,691 -0.12(-3.68%)
May 30, 2012 3.358 3.358 3.202 3.229 5,559 -0.26(-7.37%)
May 29, 2012 3.642 3.642 3.229 3.486 3,550 +0.49(+16.21%)
May 25, 2012 3.192 3.192 2.963 3.000 4,706 -0.21(-6.57%)
May 24, 2012 3.697 3.697 3.128 3.211 28,023 +0.27(+9.03%)
May 23, 2012 3.576 3.576 2.945 2.945 692 -0.01(-0.31%)
May 22, 2012 3.000 3.146 2.954 2.954 1,526 -0.26(-7.98%)
May 21, 2012 3.183 3.210 3.082 3.210 1,526 -0.12(-3.74%)
May 18, 2012 3.275 3.670 3.275 3.335 5,406 +0.14(+4.45%)
May 17, 2012 3.541 3.541 3.192 3.192 7,118 -0.46(-12.56%)
May 16, 2012 3.651 3.807 3.642 3.651 6,998 -0.25(-6.35%)
May 15, 2012 4.312 4.312 3.881 3.899 9,341 -0.63(-13.97%)
May 14, 2012 4.367 4.532 4.367 4.532 545 -0.22(-4.54%)
May 11, 2012 4.798 4.798 4.724 4.747 1,853 -0.06(-1.23%)
May 10, 2012 4.660 4.806 4.660 4.806 272 -0.07(-1.52%)
May 09, 2012 4.835 4.880 4.688 4.880 4,588 -0.29(-5.67%)
May 08, 2012 5.009 5.174 4.991 5.174 1,526 -0.22(-4.07%)
May 04, 2012 5.532 5.393 5.393 5.393 1,417 -0.20(-3.64%)
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.