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 (%)
Aug 31, 2007 10.78 10.78 10.55 10.73 39,047 +0.17(+1.65%)
Aug 30, 2007 10.67 10.85 10.49 10.56 41,971 -0.21(-1.96%)
Aug 29, 2007 10.49 10.90 10.40 10.77 63,854 +0.37(+3.53%)
Aug 28, 2007 10.80 10.92 10.27 10.40 64,532 -0.51(-4.71%)
Aug 27, 2007 10.68 11.18 10.49 10.92 95,968 +0.36(+3.39%)
Aug 24, 2007 10.41 10.69 10.32 10.56 68,703 +0.06(+0.52%)
Aug 23, 2007 10.68 10.82 10.32 10.50 53,004 +0.05(+0.53%)
Aug 22, 2007 10.27 10.53 10.16 10.45 56,387 +0.29(+2.89%)
Aug 21, 2007 9.935 10.18 9.853 10.16 32,232 +0.25(+2.50%)
Aug 20, 2007 9.697 10.09 9.678 9.908 52,011 +0.33(+3.45%)
Aug 17, 2007 9.605 9.853 9.174 9.577 92,008 +0.47(+5.14%)
Aug 16, 2007 9.779 9.779 8.990 9.110 154,801 -0.89(-8.90%)
Aug 15, 2007 10.27 10.27 9.908 9.999 103,553 -0.40(-3.88%)
Aug 14, 2007 10.37 10.99 10.10 10.40 154,195 +0.09(+0.89%)
Aug 13, 2007 10.30 10.58 10.10 10.31 102,662 +0.26(+2.56%)
Aug 10, 2007 10.16 10.27 9.880 10.05 116,765 -0.27(-2.58%)
Aug 09, 2007 9.908 10.32 9.908 10.32 115,527 +0.17(+1.63%)
Aug 08, 2007 10.13 10.32 10.01 10.16 175,754 +0.21(+2.12%)
Aug 07, 2007 10.16 10.16 9.788 9.944 82,223 -0.08(-0.82%)
Aug 06, 2007 9.596 10.32 9.311 10.03 225,247 +0.32(+3.31%)
Aug 03, 2007 9.825 10.46 9.596 9.706 160,955 -0.59(-5.70%)
Aug 02, 2007 10.50 10.55 10.15 10.29 113,953 -0.18(-1.75%)
Aug 01, 2007 11.07 11.07 10.20 10.48 202,757 -0.51(-4.68%)
Jul 31, 2007 11.33 11.66 10.88 10.99 73,814 -0.16(-1.40%)
Jul 30, 2007 11.07 11.27 10.85 11.15 107,416 +0.05(+0.41%)
Jul 27, 2007 11.49 12.09 11.10 11.10 167,934 -0.46(-3.97%)
Jul 26, 2007 11.91 11.93 11.34 11.56 87,697 -0.59(-4.83%)
Jul 25, 2007 12.26 12.48 11.64 12.15 174,966 -0.23(-1.85%)
Jul 24, 2007 12.67 12.71 12.29 12.38 96,319 -0.24(-1.89%)
Jul 23, 2007 12.91 13.11 12.43 12.61 101,566 -0.28(-2.14%)
Jul 20, 2007 12.99 13.09 12.71 12.89 64,333 -0.06(-0.50%)
Jul 19, 2007 12.99 13.16 12.88 12.95 31,626 +0.09(+0.71%)
Jul 18, 2007 12.91 13.01 12.67 12.86 123,195 -0.24(-1.82%)
Jul 17, 2007 12.96 13.18 12.81 13.10 171,409 +0.27(+2.07%)
Jul 16, 2007 13.26 13.30 12.24 12.83 436,840 -0.83(-6.04%)
Jul 13, 2007 12.78 13.93 12.78 13.66 549,882 +0.82(+6.36%)
Jul 12, 2007 12.84 12.97 12.79 12.84 181,275 -0.03(-0.26%)
Jul 11, 2007 12.29 13.10 12.16 12.88 311,620 +0.76(+6.25%)
Jul 10, 2007 12.07 12.27 12.07 12.12 112,632 +0.14(+1.15%)
Jul 09, 2007 11.71 12.16 11.66 11.98 72,369 +0.23(+1.95%)
Jul 06, 2007 11.75 11.84 11.63 11.75 33,582 -0.04(-0.31%)
Jul 05, 2007 11.94 11.97 11.70 11.79 51,222 -0.24(-1.98%)
Jul 03, 2007 11.95 12.11 11.75 12.03 67,077 +0.11(+0.92%)
Jul 02, 2007 11.40 12.05 11.39 11.92 161,957 +0.61(+5.35%)
Jun 29, 2007 11.33 11.56 11.10 11.31 79,304 +0.02(+0.16%)
Jun 28, 2007 11.25 11.50 11.20 11.29 73,795 -0.17(-1.52%)
Jun 27, 2007 11.22 11.60 11.22 11.47 76,609 +0.19(+1.71%)
Jun 26, 2007 11.71 11.72 11.08 11.27 131,225 -0.37(-3.21%)
Jun 25, 2007 11.59 11.83 11.52 11.65 93,911 -0.03(-0.25%)
Jun 22, 2007 11.83 11.86 11.56 11.68 106,235 -0.20(-1.70%)
Jun 21, 2007 11.75 12.06 11.52 11.88 114,149 +0.19(+1.65%)
Jun 20, 2007 12.05 12.06 11.69 11.69 91,674 -0.37(-3.04%)
Jun 19, 2007 11.97 12.06 11.70 12.05 102,248 +0.18(+1.54%)
Jun 18, 2007 12.14 12.14 11.77 11.87 76,086 -0.19(-1.60%)
Jun 15, 2007 12.10 12.10 11.91 12.06 77,176 +0.04(+0.31%)
Jun 14, 2007 11.89 12.27 11.82 12.03 123,613 +0.33(+2.82%)
Jun 13, 2007 11.83 12.04 11.59 11.70 177,571 -0.11(-0.93%)
Jun 12, 2007 12.11 12.24 11.75 11.81 146,504 -0.33(-2.72%)
Jun 11, 2007 12.36 12.36 12.12 12.14 69,841 -0.39(-3.15%)
Jun 08, 2007 12.38 12.61 12.18 12.53 156,570 +0.19(+1.56%)
Jun 07, 2007 12.84 12.95 12.20 12.34 242,985 -0.81(-6.14%)
Jun 06, 2007 13.20 13.37 12.88 13.15 228,146 -0.32(-2.38%)
Jun 05, 2007 12.61 13.50 12.61 13.47 438,839 +1.01(+8.10%)
Jun 04, 2007 12.24 12.66 12.06 12.46 134,503 +0.17(+1.42%)
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.