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, 2011 12.56 13.09 12.56 12.97 1,689 +0.04(+0.28%)
Aug 30, 2011 12.93 12.95 12.84 12.94 839 -0.26(-1.95%)
Aug 29, 2011 12.56 13.19 12.56 13.19 1,002 +0.82(+6.60%)
Aug 26, 2011 12.38 12.38 12.38 12.38 327 +0.02(+0.13%)
Aug 25, 2011 12.62 12.62 12.21 12.36 2,016 -0.61(-4.72%)
Aug 24, 2011 13.29 13.29 12.84 12.97 6,474 -0.61(-4.52%)
Aug 23, 2011 12.96 13.69 12.96 13.59 8,914 +1.29(+10.52%)
Aug 22, 2011 12.14 12.34 12.11 12.29 2,180 +0.59(+5.02%)
Aug 19, 2011 12.08 12.08 11.57 11.70 5,863 -0.52(-4.28%)
Aug 18, 2011 12.16 12.26 11.82 12.23 2,724 +0.24(+1.99%)
Aug 17, 2011 12.12 12.30 11.97 11.99 3,163 -0.39(-3.19%)
Aug 16, 2011 13.17 13.17 12.17 12.38 6,513 -0.81(-6.12%)
Aug 15, 2011 13.20 13.20 13.19 13.19 545 -0.55(-4.01%)
Aug 12, 2011 13.51 14.51 13.23 13.74 5,699 +0.20(+1.49%)
Aug 11, 2011 12.96 13.66 12.82 13.54 5,861 +0.06(+0.41%)
Aug 10, 2011 13.61 13.66 12.90 13.49 24,138 -1.41(-9.48%)
Aug 09, 2011 14.40 14.90 13.95 14.90 6,276 +0.42(+2.92%)
Aug 08, 2011 14.77 14.77 13.85 14.48 9,843 -2.76(-16.04%)
Aug 05, 2011 17.80 17.84 16.97 17.24 6,116 -0.62(-3.47%)
Aug 04, 2011 18.42 18.42 17.53 17.86 2,259 -1.19(-6.26%)
Aug 03, 2011 18.40 19.07 18.36 19.05 1,309 +0.47(+2.52%)
Aug 02, 2011 18.72 18.96 18.59 18.59 5,341 -0.50(-2.60%)
Aug 01, 2011 19.27 19.27 19.08 19.08 1,199 -0.64(-3.26%)
Jul 29, 2011 19.27 19.90 19.27 19.72 2,496 -0.07(-0.37%)
Jul 28, 2011 19.40 19.95 19.32 19.80 4,512 +0.37(+1.89%)
Jul 27, 2011 19.58 19.60 19.28 19.43 5,048 -1.22(-5.92%)
Jul 26, 2011 20.71 20.82 20.52 20.65 7,499 -0.40(-1.91%)
Jul 22, 2011 21.01 21.05 21.05 21.05 1,090 +0.46(+2.23%)
Jul 21, 2011 20.70 20.70 20.35 20.60 2,670 +0.04(+0.18%)
Jul 20, 2011 20.66 20.66 20.02 20.56 5,286 +0.18(+0.90%)
Jul 19, 2011 19.96 20.40 19.96 20.37 2,528 +0.16(+0.77%)
Jul 18, 2011 20.41 20.56 20.11 20.22 7,172 -0.56(-2.69%)
Jul 15, 2011 20.69 20.78 20.53 20.78 1,313 +0.17(+0.80%)
Jul 14, 2011 20.37 20.87 20.37 20.61 2,699 +0.26(+1.26%)
Jul 13, 2011 20.44 21.04 20.36 20.36 25,932 +0.34(+1.70%)
Jul 12, 2011 20.02 20.02 20.02 20.02 109 -0.39(-1.89%)
Jul 11, 2011 20.23 20.40 20.23 20.40 3,105 +0.01(+0.05%)
Jul 08, 2011 20.34 20.46 20.34 20.39 1,638 -0.66(-3.14%)
Jul 07, 2011 20.32 21.18 20.31 21.05 3,686 +0.84(+4.18%)
Jul 06, 2011 20.20 20.61 20.20 20.21 2,207 -0.50(-2.39%)
Jul 05, 2011 20.40 21.03 20.40 20.71 2,725 +0.39(+1.92%)
Jul 01, 2011 20.45 20.45 20.05 20.31 2,616 +0.32(+1.58%)
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%)
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.