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 (%)
May 31, 2013 2.798 2.798 2.798 2.798 0 +0.00(+0.00%)
May 30, 2013 2.804 2.804 2.798 2.798 0 -0.04(-1.58%)
May 29, 2013 2.844 2.844 2.770 2.843 1,853 -0.04(-1.31%)
May 28, 2013 2.826 2.881 2.826 2.881 327 +0.13(+4.67%)
May 24, 2013 2.752 2.761 2.752 2.752 0 -0.11(-3.85%)
May 23, 2013 2.761 2.862 2.752 2.862 0 +0.10(+3.46%)
May 22, 2013 2.835 2.835 2.752 2.766 0 -0.14(-4.87%)
May 21, 2013 2.835 2.908 2.835 2.908 0 +0.20(+7.46%)
May 20, 2013 2.798 2.798 2.665 2.706 0 -0.08(-2.85%)
May 17, 2013 2.794 2.853 2.781 2.786 0 -0.04(-1.42%)
May 16, 2013 2.853 2.853 2.670 2.826 29,209 -0.08(-2.84%)
May 15, 2013 2.908 2.917 2.871 2.908 0 +0.01(+0.32%)
May 13, 2013 3.110 3.119 2.862 2.899 0 +0.16(+5.69%)
May 08, 2013 2.596 2.743 2.743 2.743 327 +0.07(+2.75%)
May 07, 2013 2.676 2.676 2.647 2.670 0 +0.04(+1.39%)
May 06, 2013 2.605 2.633 2.596 2.633 0 +0.06(+2.50%)
May 03, 2013 2.578 2.578 2.569 2.569 0 -0.01(-0.36%)
May 02, 2013 2.585 2.585 2.578 2.578 0 -0.06(-2.43%)
May 01, 2013 2.587 2.642 2.569 2.642 0 +0.06(+2.13%)
Apr 30, 2013 2.596 2.596 2.541 2.587 0 -0.03(-1.05%)
Apr 29, 2013 2.660 2.670 2.596 2.615 5,498 -0.25(-8.65%)
Apr 26, 2013 2.844 2.899 2.844 2.862 3,989 +0.03(+0.97%)
Apr 25, 2013 2.835 2.835 2.835 2.835 0 -0.05(-1.59%)
Apr 24, 2013 2.881 2.881 2.881 2.881 0 +0.04(+1.29%)
Apr 22, 2013 2.844 2.844 2.844 2.844 0 -0.09(-3.12%)
Apr 19, 2013 2.934 2.936 2.926 2.936 1,744 +0.13(+4.58%)
Apr 18, 2013 2.890 2.890 2.807 2.807 2,451 -0.02(-0.65%)
Apr 17, 2013 2.892 2.892 2.826 2.826 872 +0.03(+0.99%)
Apr 16, 2013 2.798 2.798 2.798 2.798 885 -0.04(-1.29%)
Apr 15, 2013 2.844 2.844 2.798 2.835 2,452 -0.01(-0.32%)
Apr 12, 2013 2.844 2.866 2.844 2.844 1,417 +0.00(+0.00%)
Apr 11, 2013 2.945 2.945 2.844 2.844 5,026 -0.26(-8.28%)
Apr 10, 2013 3.192 3.192 3.073 3.101 6,163 +0.06(+2.11%)
Apr 09, 2013 2.945 3.092 2.945 3.037 21,015 +0.16(+5.42%)
Apr 08, 2013 2.890 2.890 2.844 2.881 4,870 -0.08(-2.79%)
Apr 05, 2013 2.945 2.963 2.945 2.963 2,289 +0.01(+0.31%)
Apr 04, 2013 3.018 3.018 2.881 2.954 5,777 -0.07(-2.42%)
Apr 03, 2013 3.192 3.192 2.963 3.027 18,422 +0.10(+3.45%)
Apr 02, 2013 2.807 2.981 2.807 2.926 7,488 +0.17(+6.33%)
Apr 01, 2013 2.706 2.752 2.648 2.752 3,324 +0.06(+2.39%)
Mar 28, 2013 2.752 2.752 2.688 2.688 2,071 -0.06(-2.33%)
Mar 27, 2013 2.715 2.752 2.715 2.752 1,221 +0.07(+2.74%)
Mar 26, 2013 2.660 2.725 2.660 2.679 1,526 +0.04(+1.66%)
Mar 25, 2013 2.660 2.706 2.633 2.635 3,646 -0.03(-0.96%)
Mar 21, 2013 2.651 2.660 2.660 2.660 545 -0.06(-2.36%)
Mar 20, 2013 2.706 2.725 2.642 2.725 4,578 +0.06(+2.41%)
Mar 19, 2013 2.697 2.697 2.596 2.660 5,728 +0.02(+0.69%)
Mar 18, 2013 2.596 2.734 2.596 2.642 4,850 +0.06(+2.49%)
Mar 15, 2013 2.596 2.596 2.541 2.578 2,071 -0.01(-0.35%)
Mar 14, 2013 2.578 2.633 2.578 2.587 2,098 +0.02(+0.71%)
Mar 13, 2013 2.642 2.651 2.569 2.569 2,289 -0.02(-0.92%)
Mar 12, 2013 2.569 2.642 2.541 2.593 4,583 +0.04(+1.65%)
Mar 11, 2013 2.706 2.706 2.550 2.550 3,599 -0.03(-1.07%)
Mar 08, 2013 2.541 2.658 2.541 2.578 5,218 +0.02(+0.72%)
Mar 07, 2013 2.514 2.587 2.514 2.559 5,934 -0.09(-3.46%)
Mar 06, 2013 2.706 2.715 2.651 2.651 6,851 -0.06(-2.03%)
Mar 05, 2013 2.706 2.734 2.706 2.706 14,504 -0.10(-3.59%)
Mar 04, 2013 2.715 2.807 2.670 2.807 7,050 +0.18(+6.99%)
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.