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 (%)
Apr 30, 2014 9.030 9.030 9.020 9.030 700 -0.15(-1.64%)
Apr 29, 2014 9.090 9.180 8.980 9.180 7,511 -0.04(-0.43%)
Apr 28, 2014 9.280 9.280 9.200 9.220 1,022 -0.25(-2.64%)
Apr 25, 2014 9.680 9.680 9.450 9.470 1,411 -0.03(-0.32%)
Apr 24, 2014 9.600 9.650 9.500 9.500 984 -0.22(-2.26%)
Apr 23, 2014 9.640 9.720 9.640 9.720 451 -0.01(-0.10%)
Apr 22, 2014 9.750 9.750 9.730 9.730 654 +0.00(+0.00%)
Apr 21, 2014 9.750 9.750 9.720 9.730 888 +0.06(+0.62%)
Apr 17, 2014 10.05 9.670 9.670 9.670 1,500 -0.33(-3.30%)
Apr 16, 2014 10.01 10.01 10.00 10.00 425 +0.24(+2.46%)
Apr 15, 2014 9.910 9.910 9.698 9.760 6,169 -0.14(-1.37%)
Apr 14, 2014 9.940 9.970 9.840 9.896 1,193 -0.08(-0.84%)
Apr 11, 2014 9.820 9.980 9.813 9.980 2,212 +0.15(+1.52%)
Apr 10, 2014 9.880 10.17 9.770 9.830 2,363 +0.09(+0.92%)
Apr 09, 2014 9.720 9.750 9.720 9.740 1,596 +0.10(+1.04%)
Apr 08, 2014 9.730 9.870 9.640 9.640 7,186 +0.01(+0.10%)
Apr 07, 2014 9.780 9.820 9.600 9.630 7,043 -0.54(-5.31%)
Apr 04, 2014 10.22 10.22 10.07 10.17 7,153 +0.03(+0.30%)
Apr 03, 2014 10.24 10.25 10.10 10.14 3,770 +0.09(+0.90%)
Apr 02, 2014 10.08 10.18 10.05 10.05 5,667 +0.05(+0.50%)
Apr 01, 2014 9.990 10.00 9.780 10.00 1,728 +0.25(+2.56%)
Mar 31, 2014 9.700 9.830 9.670 9.750 13,479 -0.18(-1.81%)
Mar 28, 2014 9.950 9.960 9.895 9.930 5,296 +0.00(+0.00%)
Mar 27, 2014 9.960 9.960 9.758 9.930 9,546 -0.08(-0.80%)
Mar 26, 2014 10.21 10.27 9.990 10.01 6,738 -0.10(-0.99%)
Mar 25, 2014 10.20 10.25 10.05 10.11 4,691 +0.07(+0.70%)
Mar 24, 2014 10.04 10.25 9.940 10.04 5,631 +0.05(+0.50%)
Mar 21, 2014 10.04 10.04 9.990 9.990 3,417 -0.06(-0.57%)
Mar 20, 2014 10.05 10.18 10.01 10.05 1,029 -0.05(-0.46%)
Mar 19, 2014 10.10 10.20 9.900 10.09 2,107 +0.18(+1.86%)
Mar 18, 2014 9.910 10.06 9.910 9.910 1,777 -0.23(-2.27%)
Mar 17, 2014 10.05 10.15 9.900 10.14 3,204 +0.26(+2.63%)
Mar 14, 2014 10.06 10.06 9.880 9.880 651 -0.17(-1.69%)
Mar 13, 2014 9.850 10.14 9.800 10.05 9,645 +0.43(+4.47%)
Mar 12, 2014 9.840 9.840 9.620 9.620 4,236 -0.28(-2.83%)
Mar 11, 2014 9.500 9.940 9.500 9.900 13,442 +0.64(+6.91%)
Mar 10, 2014 9.460 9.480 9.250 9.260 8,123 -0.17(-1.80%)
Mar 07, 2014 9.366 9.460 9.340 9.430 3,622 +0.07(+0.75%)
Mar 06, 2014 9.450 9.450 9.160 9.360 9,923 -0.14(-1.47%)
Mar 05, 2014 9.150 9.500 9.140 9.500 3,573 +0.56(+6.26%)
Mar 04, 2014 8.900 9.000 8.830 8.940 8,614 +0.24(+2.76%)
Mar 03, 2014 8.660 8.730 8.640 8.700 9,290 +0.68(+8.48%)
Feb 28, 2014 8.200 8.200 8.020 8.020 725 -0.04(-0.50%)
Feb 27, 2014 7.990 8.220 7.931 8.060 24,966 -0.18(-2.18%)
Feb 26, 2014 8.260 8.399 8.210 8.240 3,942 -0.11(-1.32%)
Feb 25, 2014 8.620 8.620 8.330 8.350 5,330 -0.37(-4.24%)
Feb 24, 2014 8.720 8.790 8.620 8.720 21,314 -0.07(-0.80%)
Feb 21, 2014 8.860 8.950 8.710 8.790 5,892 +0.09(+1.03%)
Feb 20, 2014 8.480 8.700 8.480 8.700 10,024 +0.55(+6.71%)
Feb 19, 2014 8.150 8.290 8.040 8.153 11,700 +0.07(+0.88%)
Feb 18, 2014 8.020 8.130 8.000 8.082 3,086 +0.02(+0.27%)
Feb 14, 2014 8.160 8.060 8.060 8.060 4,900 -0.44(-5.18%)
Feb 13, 2014 8.180 8.610 8.020 8.500 17,684 +0.35(+4.28%)
Feb 12, 2014 8.190 8.450 8.120 8.151 3,001 -0.33(-3.87%)
Feb 11, 2014 7.990 8.980 7.990 8.479 23,550 +0.97(+12.90%)
Feb 10, 2014 7.700 7.700 7.500 7.510 1,953 -0.22(-2.79%)
Feb 07, 2014 7.450 7.740 7.450 7.726 2,446 +0.30(+4.10%)
Feb 06, 2014 7.710 7.710 7.422 7.422 845 -0.18(-2.34%)
Feb 05, 2014 7.910 7.910 7.380 7.600 3,800 -0.01(-0.07%)
Feb 04, 2014 7.620 7.880 7.510 7.605 10,330 +0.59(+8.33%)
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.