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 (%)
Sep 29, 2011 11.76 11.76 11.76 11.76 0 -0.24(-2.00%)
Sep 27, 2011 11.90 12.00 12.00 12.00 2,000 +0.16(+1.35%)
Sep 26, 2011 11.50 12.10 11.40 11.84 11,211 +0.79(+7.18%)
Sep 23, 2011 11.70 11.70 10.83 11.05 7,050 +0.08(+0.70%)
Sep 22, 2011 11.33 11.63 10.97 10.97 1,700 -0.92(-7.74%)
Sep 21, 2011 11.81 12.10 11.81 11.89 1,014 +0.09(+0.76%)
Sep 20, 2011 12.16 12.16 11.80 11.80 410 +0.09(+0.77%)
Sep 19, 2011 11.62 11.71 11.45 11.71 592 -0.35(-2.90%)
Sep 16, 2011 12.28 12.28 12.06 12.06 400 +0.11(+0.95%)
Sep 15, 2011 11.92 12.25 11.90 11.95 4,006 +0.21(+1.75%)
Sep 14, 2011 11.50 11.74 11.50 11.74 2,000 -0.08(-0.68%)
Sep 13, 2011 11.86 12.00 11.00 11.82 6,542 -0.26(-2.15%)
Sep 12, 2011 12.05 12.19 11.86 12.08 3,754 -1.18(-8.90%)
Sep 09, 2011 13.82 13.82 12.41 13.26 3,900 -0.13(-0.97%)
Sep 08, 2011 13.68 13.68 13.37 13.39 500 -0.46(-3.32%)
Sep 07, 2011 13.48 13.85 13.48 13.85 1,096 +0.41(+3.07%)
Sep 06, 2011 16.05 16.05 12.68 13.44 11,239 -0.92(-6.43%)
Sep 01, 2011 14.19 14.36 14.36 14.36 400 +0.22(+1.56%)
Aug 31, 2011 13.69 14.27 13.69 14.14 1,550 +0.04(+0.28%)
Aug 30, 2011 14.09 14.12 14.00 14.10 770 -0.28(-1.95%)
Aug 29, 2011 13.69 14.38 13.69 14.38 920 +0.89(+6.60%)
Aug 26, 2011 13.50 13.50 13.49 13.49 300 +0.02(+0.13%)
Aug 25, 2011 13.76 13.76 13.31 13.47 1,850 -0.67(-4.72%)
Aug 24, 2011 14.49 14.49 14.00 14.14 5,940 -0.67(-4.52%)
Aug 23, 2011 14.13 14.92 14.13 14.81 8,178 +1.41(+10.52%)
Aug 22, 2011 13.23 13.45 13.20 13.40 2,000 +0.64(+5.02%)
Aug 19, 2011 13.17 13.17 12.61 12.76 5,379 -0.57(-4.28%)
Aug 18, 2011 13.25 13.36 12.88 13.33 2,499 +0.26(+1.99%)
Aug 17, 2011 13.21 13.41 13.05 13.07 2,902 -0.43(-3.19%)
Aug 16, 2011 14.36 14.36 13.27 13.50 5,975 -0.88(-6.12%)
Aug 15, 2011 14.39 14.39 14.38 14.38 500 -0.60(-4.01%)
Aug 12, 2011 14.73 15.82 14.42 14.98 5,229 +0.22(+1.49%)
Aug 11, 2011 14.13 14.89 13.98 14.76 5,377 +0.06(+0.41%)
Aug 10, 2011 14.84 14.89 14.06 14.70 22,144 -1.54(-9.48%)
Aug 09, 2011 15.70 16.24 15.21 16.24 5,758 +0.46(+2.92%)
Aug 08, 2011 16.10 16.10 15.10 15.78 9,030 -3.01(-16.04%)
Aug 05, 2011 19.40 19.45 18.50 18.79 5,611 -0.68(-3.47%)
Aug 04, 2011 20.08 20.08 19.11 19.47 2,073 -1.30(-6.26%)
Aug 03, 2011 20.06 20.79 20.01 20.77 1,201 +0.51(+2.52%)
Aug 02, 2011 20.41 20.67 20.26 20.26 4,900 -0.54(-2.60%)
Aug 01, 2011 21.01 21.01 20.80 20.80 1,100 -0.70(-3.26%)
Jul 29, 2011 21.01 21.69 21.01 21.50 2,290 -0.08(-0.37%)
Jul 28, 2011 21.15 21.75 21.06 21.58 4,140 +0.40(+1.89%)
Jul 27, 2011 21.34 21.37 21.02 21.18 4,631 -1.33(-5.92%)
Jul 26, 2011 22.57 22.70 22.37 22.51 6,880 -0.44(-1.91%)
Jul 22, 2011 22.90 22.95 22.95 22.95 1,000 +0.50(+2.23%)
Jul 21, 2011 22.56 22.56 22.18 22.45 2,450 +0.04(+0.18%)
Jul 20, 2011 22.52 22.52 21.82 22.41 4,850 +0.20(+0.90%)
Jul 19, 2011 21.76 22.24 21.76 22.21 2,320 +0.17(+0.77%)
Jul 18, 2011 22.25 22.41 21.92 22.04 6,580 -0.61(-2.69%)
Jul 15, 2011 22.55 22.65 22.38 22.65 1,205 +0.18(+0.80%)
Jul 14, 2011 22.21 22.75 22.21 22.47 2,476 +0.28(+1.26%)
Jul 13, 2011 22.28 22.93 22.19 22.19 23,790 +0.37(+1.70%)
Jul 12, 2011 21.82 21.82 21.82 21.82 100 -0.42(-1.89%)
Jul 11, 2011 22.05 22.24 22.05 22.24 2,849 +0.01(+0.04%)
Jul 08, 2011 22.17 22.30 22.17 22.23 1,503 -0.72(-3.14%)
Jul 07, 2011 22.15 23.09 22.14 22.95 3,382 +0.92(+4.18%)
Jul 06, 2011 22.02 22.47 22.02 22.03 2,025 -0.54(-2.39%)
Jul 05, 2011 22.24 22.93 22.24 22.57 2,500 +0.43(+1.92%)
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.