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, 2010 29.48 29.49 28.37 28.37 16,340 -0.71(-2.44%)
Apr 29, 2010 29.11 29.25 28.83 29.08 17,560 +0.02(+0.07%)
Apr 28, 2010 29.27 29.44 29.00 29.06 14,390 -0.40(-1.36%)
Apr 27, 2010 30.16 30.16 29.11 29.46 20,895 -0.24(-0.81%)
Apr 26, 2010 30.23 30.23 29.58 29.70 32,563 -0.31(-1.03%)
Apr 23, 2010 30.01 30.46 29.73 30.01 32,634 +0.09(+0.30%)
Apr 22, 2010 29.00 30.01 28.85 29.92 66,663 +0.73(+2.50%)
Apr 21, 2010 31.99 31.99 29.01 29.19 17,005 -0.36(-1.22%)
Apr 20, 2010 28.41 29.55 28.41 29.55 33,770 +1.19(+4.19%)
Apr 19, 2010 28.55 28.95 28.01 28.36 31,699 -0.53(-1.83%)
Apr 16, 2010 28.50 29.38 28.50 28.89 31,389 -0.02(-0.07%)
Apr 15, 2010 30.01 30.29 28.82 28.91 104,092 -2.37(-7.58%)
Apr 14, 2010 31.03 31.30 30.19 31.28 74,655 -0.62(-1.94%)
Apr 13, 2010 31.99 32.14 31.67 31.90 22,291 -0.46(-1.42%)
Apr 12, 2010 32.84 32.84 32.07 32.36 25,558 -0.28(-0.86%)
Apr 09, 2010 31.90 32.90 31.90 32.64 22,782 +0.47(+1.46%)
Apr 08, 2010 32.02 32.39 31.61 32.17 38,793 -0.71(-2.16%)
Apr 07, 2010 33.40 33.40 32.50 32.88 37,207 -0.90(-2.66%)
Apr 06, 2010 33.95 34.00 33.71 33.78 43,306 -0.21(-0.62%)
Apr 05, 2010 33.98 34.19 33.61 33.99 45,458 +0.83(+2.50%)
Apr 01, 2010 32.88 33.16 33.16 33.16 28,500 +0.52(+1.59%)
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%)
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.