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 (%)
Jun 29, 2011 19.83 20.00 20.00 20.00 218 +0.29(+1.49%)
Jun 28, 2011 20.03 20.03 19.40 19.71 5,641 -0.29(-1.47%)
Jun 27, 2011 19.84 20.08 19.74 20.00 6,531 -0.14(-0.70%)
Jun 24, 2011 20.29 20.37 19.73 20.14 12,009 -0.13(-0.66%)
Jun 23, 2011 20.15 20.27 20.05 20.27 17,527 -0.66(-3.16%)
Jun 22, 2011 21.15 21.48 20.67 20.93 8,172 -1.05(-4.76%)
Jun 21, 2011 21.56 22.02 21.56 21.98 5,953 +0.51(+2.39%)
Jun 20, 2011 21.45 21.74 21.18 21.47 1,629 -0.38(-1.72%)
Jun 17, 2011 21.71 21.93 21.71 21.84 1,199 +0.41(+1.93%)
Jun 16, 2011 22.00 22.09 21.38 21.43 5,408 -0.59(-2.67%)
Jun 15, 2011 23.24 23.24 21.75 22.02 5,968 -1.35(-5.77%)
Jun 14, 2011 23.06 23.54 23.06 23.37 11,782 +0.61(+2.70%)
Jun 13, 2011 23.37 23.37 22.60 22.75 9,337 -1.53(-6.31%)
Jun 09, 2011 23.95 24.28 24.28 24.28 1,090 -0.14(-0.56%)
Jun 08, 2011 24.45 24.46 24.42 24.42 1,919 -0.26(-1.04%)
Jun 07, 2011 24.49 24.68 24.49 24.68 6,703 +0.26(+1.05%)
Jun 06, 2011 24.40 24.58 24.40 24.42 4,142 +0.50(+2.11%)
Jun 03, 2011 24.34 24.42 23.87 23.92 2,082 +0.08(+0.35%)
May 24, 2011 23.98 23.99 23.83 23.83 2,399 -0.26(-1.07%)
May 23, 2011 24.02 24.28 23.86 24.09 58,357 +0.06(+0.23%)
May 20, 2011 23.58 24.10 23.49 24.04 546 +0.41(+1.75%)
May 19, 2011 24.44 24.44 23.39 23.62 1,945 -0.55(-2.28%)
May 18, 2011 23.90 24.17 23.90 24.17 2,256 +0.28(+1.18%)
May 17, 2011 23.11 23.89 23.11 23.89 2,535 +0.77(+3.35%)
May 16, 2011 22.84 23.19 22.84 23.12 5,496 +1.10(+5.00%)
May 13, 2011 22.35 22.35 21.86 22.02 1,962 -0.24(-1.07%)
May 12, 2011 22.58 22.73 22.26 22.26 1,919 -0.42(-1.86%)
May 11, 2011 22.58 22.72 22.47 22.68 1,962 -0.62(-2.68%)
May 10, 2011 23.26 23.45 22.49 23.30 2,327 +0.09(+0.37%)
May 09, 2011 23.75 23.75 22.92 23.22 7,265 -0.75(-3.15%)
May 06, 2011 23.91 24.20 23.85 23.97 5,835 -0.04(-0.16%)
May 05, 2011 24.13 24.59 23.85 24.01 4,430 -0.67(-2.71%)
May 04, 2011 24.59 24.76 24.33 24.68 6,708 -0.18(-0.72%)
May 03, 2011 25.06 25.18 24.64 24.86 2,964 -0.52(-2.04%)
May 02, 2011 25.37 25.95 25.37 25.37 1,831 -0.65(-2.50%)
Apr 29, 2011 26.21 26.59 26.03 26.03 378 -0.03(-0.11%)
Apr 28, 2011 25.86 26.05 25.86 26.05 218 -0.02(-0.07%)
Apr 27, 2011 26.06 26.07 26.06 26.07 545 -0.10(-0.39%)
Apr 26, 2011 26.47 26.47 26.17 26.17 218 -0.29(-1.11%)
Apr 25, 2011 26.32 26.47 26.31 26.47 1,708 -0.07(-0.28%)
Apr 21, 2011 26.15 26.72 26.15 26.54 4,897 +1.24(+4.90%)
Apr 20, 2011 25.59 25.59 25.16 25.30 1,022 +0.11(+0.44%)
Apr 19, 2011 25.00 25.19 24.93 25.19 4,487 +0.22(+0.88%)
Apr 18, 2011 25.13 25.13 24.79 24.97 2,343 -0.67(-2.61%)
Apr 15, 2011 26.04 26.04 25.18 25.64 1,526 -0.55(-2.10%)
Apr 13, 2011 26.19 26.19 26.19 26.19 0 +0.28(+1.10%)
Apr 12, 2011 25.81 26.25 25.81 25.91 2,452 -0.99(-3.67%)
Apr 11, 2011 26.79 26.89 26.66 26.89 1,836 +0.02(+0.09%)
Apr 08, 2011 27.08 27.08 26.79 26.87 777 -0.11(-0.41%)
Apr 07, 2011 26.64 27.15 26.64 26.98 597 -0.29(-1.06%)
Apr 06, 2011 26.84 27.27 26.82 27.27 327 -0.07(-0.25%)
Apr 05, 2011 26.88 27.34 26.88 27.34 1,947 -0.24(-0.86%)
Apr 04, 2011 27.91 27.91 27.42 27.58 1,417 -0.33(-1.18%)
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.