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 30, 2014 8.890 8.890 8.710 8.760 2,752 -0.14(-1.57%)
Sep 29, 2014 9.090 9.090 8.790 8.900 12,589 -0.54(-5.72%)
Sep 26, 2014 9.100 9.440 9.100 9.440 2,899 +0.26(+2.83%)
Sep 25, 2014 9.210 9.320 9.050 9.180 3,023 -0.22(-2.34%)
Sep 24, 2014 8.910 9.400 8.910 9.400 4,394 -0.03(-0.32%)
Sep 23, 2014 9.510 9.510 9.120 9.430 10,763 +0.38(+4.20%)
Sep 22, 2014 9.380 9.380 9.050 9.050 1,621 -0.19(-2.06%)
Sep 19, 2014 9.200 9.270 9.200 9.240 2,395 -0.04(-0.43%)
Sep 18, 2014 9.190 9.650 9.050 9.280 6,413 +0.03(+0.32%)
Sep 17, 2014 9.310 9.310 9.170 9.250 1,321 +0.04(+0.43%)
Sep 16, 2014 9.000 9.250 9.000 9.210 8,369 +0.01(+0.11%)
Sep 15, 2014 9.200 9.260 8.900 9.200 11,599 -0.16(-1.71%)
Sep 12, 2014 9.680 9.680 9.350 9.360 4,124 -0.04(-0.45%)
Sep 11, 2014 9.410 9.430 9.380 9.402 4,081 -0.30(-3.07%)
Sep 10, 2014 9.590 9.700 9.590 9.700 940 +0.06(+0.62%)
Sep 09, 2014 9.650 9.650 9.640 9.640 3,631 -0.01(-0.10%)
Sep 08, 2014 9.750 9.750 9.650 9.650 884 +0.24(+2.55%)
Sep 05, 2014 9.760 9.760 9.410 9.410 2,605 -0.20(-2.08%)
Sep 04, 2014 9.610 9.880 9.610 9.610 2,844 -0.36(-3.64%)
Sep 03, 2014 9.850 9.940 9.850 9.973 7,467 +0.17(+1.77%)
Sep 02, 2014 9.780 9.860 9.680 9.800 13,003 +0.22(+2.30%)
Aug 29, 2014 9.580 9.580 9.580 9.580 100 +0.20(+2.13%)
Aug 28, 2014 9.380 9.380 9.380 9.380 100 -0.50(-5.06%)
Aug 27, 2014 9.810 9.891 9.810 9.880 4,591 +0.63(+6.81%)
Aug 26, 2014 9.230 9.260 9.000 9.250 3,290 +0.20(+2.21%)
Aug 25, 2014 9.040 9.040 8.900 9.050 4,952 +0.02(+0.22%)
Aug 22, 2014 9.200 9.420 8.900 9.030 2,504 -0.39(-4.14%)
Aug 21, 2014 9.110 9.420 9.050 9.420 28,811 +0.02(+0.21%)
Aug 20, 2014 9.240 9.550 9.120 9.400 16,878 -0.10(-1.05%)
Aug 19, 2014 9.500 9.500 9.500 9.500 2,129 -0.10(-1.04%)
Aug 18, 2014 9.800 9.800 9.290 9.600 1,643 -0.35(-3.52%)
Aug 15, 2014 9.530 10.48 9.510 9.950 2,958 -0.21(-2.07%)
Aug 14, 2014 10.03 10.16 10.03 10.16 255 +0.20(+2.01%)
Aug 13, 2014 9.960 9.960 9.940 9.960 945 -0.06(-0.60%)
Aug 12, 2014 9.990 10.02 10.11 10.02 1,872 -0.09(-0.89%)
Aug 11, 2014 10.13 10.13 9.970 10.11 3,560 +0.06(+0.60%)
Aug 08, 2014 10.08 10.08 10.05 10.05 802 +0.09(+0.90%)
Aug 07, 2014 10.05 10.19 9.960 9.960 10,251 +0.84(+9.20%)
Aug 06, 2014 9.780 9.780 9.121 9.121 702 -0.56(-5.78%)
Aug 05, 2014 9.750 9.750 9.680 9.680 200 -0.03(-0.30%)
Aug 04, 2014 9.820 9.880 9.710 9.710 1,296 -0.01(-0.10%)
Aug 01, 2014 9.630 9.850 9.630 9.720 654 +0.02(+0.21%)
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%)
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.