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 (%)
Jan 31, 2008 8.486 9.431 8.486 9.146 104,341 +0.61(+7.09%)
Jan 30, 2008 8.504 8.697 8.256 8.541 80,265 +0.01(+0.11%)
Jan 29, 2008 8.532 8.706 8.348 8.532 169,495 -0.02(-0.21%)
Jan 28, 2008 8.284 8.633 8.211 8.550 240,217 +0.40(+4.96%)
Jan 25, 2008 8.082 8.284 8.000 8.146 240,848 +0.05(+0.57%)
Jan 24, 2008 8.339 8.522 8.082 8.100 76,837 -0.23(-2.75%)
Jan 23, 2008 8.201 8.357 7.981 8.330 120,416 -0.06(-0.76%)
Jan 22, 2008 8.211 8.449 8.211 8.394 123,138 -0.14(-1.61%)
Jan 21, 2008 8.541 8.697 8.256 8.532 111,886 +0.00(+0.00%)
Jan 18, 2008 8.541 8.697 8.256 8.532 111,886 +0.14(+1.64%)
Jan 17, 2008 9.256 9.256 8.302 8.394 70,008 -0.92(-9.85%)
Jan 16, 2008 8.990 9.532 8.990 9.311 70,462 +0.00(+0.00%)
Jan 15, 2008 9.357 9.403 9.137 9.311 68,064 -0.12(-1.26%)
Jan 14, 2008 9.513 9.761 9.330 9.431 142,275 +0.28(+3.11%)
Jan 11, 2008 9.394 9.568 9.100 9.146 65,739 -0.29(-3.11%)
Jan 10, 2008 9.724 9.733 9.376 9.440 62,351 -0.50(-4.99%)
Jan 09, 2008 10.38 10.38 9.467 9.935 77,593 -0.46(-4.41%)
Jan 08, 2008 10.61 10.79 10.39 10.39 33,693 -0.07(-0.70%)
Jan 07, 2008 10.41 10.65 10.27 10.47 76,132 +0.35(+3.45%)
Jan 04, 2008 10.08 10.33 9.972 10.12 74,654 -0.02(-0.18%)
Jan 03, 2008 11.01 11.01 10.09 10.14 81,339 -0.95(-8.60%)
Jan 02, 2008 10.88 11.19 10.67 11.09 106,801 +0.17(+1.60%)
Jan 01, 2008 10.83 10.92 10.73 10.92 46,617 +0.00(+0.00%)
Dec 31, 2007 10.83 10.92 10.73 10.92 46,617 +0.00(+0.00%)
Dec 28, 2007 10.70 11.02 10.69 10.92 45,711 +0.20(+1.88%)
Dec 27, 2007 10.66 10.82 10.42 10.71 33,516 +0.06(+0.52%)
Dec 26, 2007 10.61 10.94 10.57 10.66 51,058 -0.12(-1.15%)
Dec 24, 2007 10.45 10.90 10.39 10.78 54,912 +0.25(+2.40%)
Dec 21, 2007 10.50 10.60 10.48 10.53 43,229 +0.15(+1.41%)
Dec 20, 2007 10.17 10.38 9.935 10.38 48,786 +0.28(+2.72%)
Dec 19, 2007 10.31 10.32 9.999 10.11 34,185 -0.25(-2.39%)
Dec 18, 2007 10.09 10.49 10.03 10.36 46,738 +0.35(+3.48%)
Dec 17, 2007 10.38 10.38 9.862 10.01 82,202 -0.60(-5.62%)
Dec 14, 2007 10.79 10.79 10.59 10.60 36,204 -0.25(-2.28%)
Dec 13, 2007 10.59 11.00 10.50 10.85 41,232 +0.17(+1.59%)
Dec 12, 2007 10.56 10.89 10.38 10.68 53,667 +0.24(+2.29%)
Dec 11, 2007 10.80 10.94 10.39 10.44 76,754 -0.34(-3.20%)
Dec 10, 2007 10.70 10.85 10.57 10.79 25,844 +0.11(+1.03%)
Dec 07, 2007 10.82 10.91 10.42 10.68 55,175 -0.14(-1.27%)
Dec 06, 2007 10.69 10.88 10.69 10.82 46,822 +0.11(+1.03%)
Dec 05, 2007 10.78 10.82 10.49 10.71 50,015 +0.04(+0.34%)
Dec 04, 2007 10.60 10.71 10.39 10.67 52,230 -0.13(-1.19%)
Dec 03, 2007 10.79 10.94 10.40 10.80 61,936 -0.20(-1.83%)
Nov 30, 2007 10.78 11.11 10.66 11.00 113,737 +0.33(+3.09%)
Nov 29, 2007 9.944 10.82 9.944 10.67 181,182 +0.64(+6.36%)
Nov 28, 2007 10.12 10.31 9.862 10.03 231,427 -0.07(-0.68%)
Nov 27, 2007 10.40 10.40 9.926 10.10 103,321 -0.24(-2.31%)
Nov 26, 2007 10.42 10.68 10.19 10.34 191,793 +0.29(+2.92%)
Nov 23, 2007 9.862 10.20 9.834 10.05 46,917 +0.44(+4.58%)
Nov 21, 2007 9.843 9.889 9.577 9.605 48,696 -0.37(-3.68%)
Nov 20, 2007 9.981 10.09 9.605 9.972 97,797 +0.12(+1.21%)
Nov 19, 2007 10.04 10.17 9.724 9.853 86,176 -0.24(-2.36%)
Nov 16, 2007 10.38 10.58 9.954 10.09 69,496 -0.30(-2.91%)
Nov 15, 2007 10.11 10.44 9.908 10.39 98,460 +0.50(+5.10%)
Nov 14, 2007 10.16 10.41 9.770 9.889 100,076 -0.14(-1.37%)
Nov 13, 2007 9.990 10.07 9.724 10.03 97,934 +0.44(+4.59%)
Nov 12, 2007 9.752 10.05 9.568 9.587 92,999 -0.27(-2.70%)
Nov 09, 2007 9.798 9.889 9.476 9.853 89,634 -0.20(-2.01%)
Nov 08, 2007 10.40 10.52 9.798 10.05 130,076 -0.41(-3.94%)
Nov 07, 2007 10.73 10.81 10.35 10.47 72,742 -0.37(-3.39%)
Nov 06, 2007 10.91 11.00 10.54 10.83 81,755 +0.01(+0.08%)
Nov 05, 2007 10.51 11.00 10.43 10.82 87,117 +0.20(+1.90%)
Nov 02, 2007 11.24 11.34 10.31 10.62 189,883 -0.59(-5.24%)
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.