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 (%)
Jul 31, 2014 9.930 9.930 9.700 9.700 4,790 -0.80(-7.61%)
Jul 30, 2014 9.800 10.50 9.800 10.50 1,495 +0.64(+6.48%)
Jul 29, 2014 9.800 9.880 9.790 9.860 1,053 -0.02(-0.20%)
Jul 28, 2014 9.610 9.880 9.610 9.880 5,087 +0.74(+8.10%)
Jul 25, 2014 9.170 9.367 9.085 9.140 1,148 -0.19(-2.04%)
Jul 24, 2014 9.380 9.380 9.330 9.330 1,200 +0.12(+1.30%)
Jul 23, 2014 9.450 9.450 9.134 9.210 2,934 -0.36(-3.76%)
Jul 22, 2014 9.610 9.626 9.456 9.570 2,900 -0.06(-0.62%)
Jul 21, 2014 9.740 9.740 9.630 9.630 370 +0.08(+0.83%)
Jul 17, 2014 9.710 9.551 9.551 9.551 1,800 +0.01(+0.12%)
Jul 16, 2014 9.460 9.540 9.460 9.540 1,973 +0.00(+0.00%)
Jul 15, 2014 9.440 9.540 9.440 9.540 702 -0.24(-2.45%)
Jul 14, 2014 9.730 9.780 9.710 9.780 1,362 -0.13(-1.31%)
Jul 11, 2014 9.930 10.03 9.910 9.910 2,593 -0.06(-0.60%)
Jul 10, 2014 9.900 9.970 9.900 9.970 3,016 +0.19(+1.94%)
Jul 09, 2014 9.630 9.830 9.630 9.780 1,926 +0.59(+6.42%)
Jul 08, 2014 9.160 9.190 8.420 9.190 5,128 -0.15(-1.61%)
Jul 07, 2014 9.340 9.530 9.050 9.340 14,815 -0.38(-3.91%)
Jul 03, 2014 9.740 9.720 9.720 9.720 900 -0.22(-2.21%)
Jul 02, 2014 9.950 10.03 9.580 9.940 10,141 -0.30(-2.93%)
Jul 01, 2014 10.34 10.40 10.23 10.24 4,255 -0.18(-1.73%)
Jun 30, 2014 10.50 10.55 10.42 10.42 3,161 -0.09(-0.86%)
Jun 27, 2014 10.38 10.52 10.38 10.51 1,801 +0.03(+0.25%)
Jun 26, 2014 10.37 10.48 10.37 10.48 878 -0.30(-2.75%)
Jun 25, 2014 10.86 10.86 10.78 10.78 2,130 -0.32(-2.87%)
Jun 24, 2014 11.12 11.12 11.10 11.10 1,368 -0.04(-0.36%)
Jun 23, 2014 11.19 11.19 11.03 11.14 2,588 +0.00(+0.01%)
Jun 20, 2014 11.00 11.24 11.00 11.14 1,902 +0.01(+0.08%)
Jun 19, 2014 10.99 11.32 10.99 11.13 6,402 +0.56(+5.30%)
Jun 18, 2014 10.65 10.65 10.52 10.57 3,623 -0.20(-1.86%)
Jun 17, 2014 10.85 10.85 10.77 10.77 1,332 -0.08(-0.74%)
Jun 16, 2014 10.92 10.98 10.84 10.85 3,429 +0.28(+2.65%)
Jun 13, 2014 10.50 10.60 10.50 10.57 2,970 -0.07(-0.66%)
Jun 12, 2014 10.55 10.64 10.21 10.64 4,770 -0.17(-1.57%)
Jun 11, 2014 10.84 10.96 10.81 10.81 5,104 -0.10(-0.92%)
Jun 10, 2014 11.00 11.04 10.86 10.91 7,409 -0.22(-1.98%)
Jun 06, 2014 11.16 11.01 11.02 11.13 2,662 +0.12(+1.12%)
Jun 05, 2014 11.20 11.20 10.99 11.01 6,816 -0.20(-1.81%)
Jun 04, 2014 11.21 11.32 11.20 11.21 2,090 -0.02(-0.18%)
Jun 03, 2014 11.17 11.33 11.17 11.23 4,449 -0.01(-0.09%)
Jun 02, 2014 11.27 11.27 11.17 11.24 2,901 +0.29(+2.65%)
May 29, 2014 10.95 10.95 10.95 10.95 2 +0.35(+3.30%)
May 28, 2014 10.53 10.66 10.53 10.60 5,079 +0.26(+2.51%)
May 27, 2014 10.39 10.52 10.33 10.34 11,353 +0.60(+6.16%)
May 23, 2014 9.670 9.740 9.740 9.740 1,400 +0.24(+2.53%)
May 22, 2014 9.670 9.670 9.500 9.500 3,249 -0.15(-1.55%)
May 21, 2014 9.530 9.650 9.530 9.650 1,910 -0.09(-0.92%)
May 20, 2014 9.730 9.740 9.730 9.740 1,178 -0.07(-0.69%)
May 16, 2014 9.808 9.808 9.808 9.808 0 +0.05(+0.49%)
May 15, 2014 9.780 9.850 9.600 9.760 4,507 +0.08(+0.82%)
May 14, 2014 9.710 9.830 9.680 9.681 3,801 -0.08(-0.81%)
May 13, 2014 9.830 9.950 9.700 9.760 5,147 +0.01(+0.10%)
May 12, 2014 9.670 9.800 9.670 9.750 5,182 -0.31(-3.08%)
May 09, 2014 10.10 10.11 10.06 10.06 1,783 +0.01(+0.10%)
May 08, 2014 10.06 10.17 10.05 10.05 3,379 -0.05(-0.49%)
May 07, 2014 10.00 10.12 9.910 10.10 11,290 +0.71(+7.55%)
May 06, 2014 9.180 9.410 9.180 9.390 16,345 +0.20(+2.13%)
May 05, 2014 9.000 9.208 9.000 9.194 5,738 +0.19(+2.16%)
May 02, 2014 8.960 9.000 8.960 9.000 750 -0.21(-2.27%)
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.