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, 2008 9.293 9.623 9.293 9.449 32,191 +0.22(+2.39%)
Apr 29, 2008 9.311 9.394 9.229 9.229 27,005 -0.18(-1.95%)
Apr 28, 2008 9.403 9.660 9.247 9.412 31,924 -0.03(-0.29%)
Apr 25, 2008 9.486 9.510 9.265 9.440 28,483 +0.06(+0.59%)
Apr 24, 2008 9.117 9.495 9.117 9.385 23,871 +0.12(+1.29%)
Apr 23, 2008 9.055 9.321 8.917 9.265 24,232 +0.20(+2.23%)
Apr 22, 2008 8.963 9.174 8.963 9.064 29,222 +0.02(+0.20%)
Apr 21, 2008 8.891 9.155 8.891 9.045 22,117 +0.08(+0.92%)
Apr 18, 2008 9.018 9.119 8.935 8.963 41,308 +0.04(+0.41%)
Apr 17, 2008 8.522 8.981 8.504 8.926 41,668 +0.32(+3.74%)
Apr 16, 2008 8.614 8.623 8.495 8.604 32,356 +0.03(+0.31%)
Apr 15, 2008 8.339 8.688 8.339 8.577 33,103 +0.29(+3.54%)
Apr 14, 2008 8.256 8.385 8.009 8.284 28,303 +0.03(+0.33%)
Apr 11, 2008 8.440 8.458 8.256 8.256 38,261 -0.33(-3.85%)
Apr 10, 2008 8.339 8.623 8.229 8.587 38,175 +0.23(+2.80%)
Apr 09, 2008 8.688 8.752 8.275 8.353 36,643 -0.37(-4.21%)
Apr 08, 2008 8.339 8.862 8.275 8.720 45,403 +0.43(+5.16%)
Apr 07, 2008 8.513 8.513 8.036 8.292 43,957 -0.33(-3.84%)
Apr 04, 2008 8.899 8.899 8.467 8.623 62,044 -0.30(-3.39%)
Apr 03, 2008 8.366 9.018 8.366 8.926 53,829 +0.70(+8.47%)
Apr 02, 2008 8.110 8.431 8.110 8.229 41,923 +0.12(+1.47%)
Apr 01, 2008 7.522 8.229 7.522 8.110 55,068 +0.61(+8.07%)
Mar 31, 2008 7.256 7.614 7.091 7.504 69,761 +0.04(+0.59%)
Mar 28, 2008 7.183 7.697 7.183 7.460 35,416 +0.32(+4.52%)
Mar 27, 2008 7.330 7.549 7.137 7.137 63,673 -0.12(-1.64%)
Mar 26, 2008 7.211 7.477 6.899 7.256 48,296 +0.12(+1.67%)
Mar 25, 2008 6.688 7.238 6.688 7.137 87,216 +0.37(+5.42%)
Mar 24, 2008 6.513 6.798 6.513 6.770 172,508 +0.47(+7.42%)
Mar 21, 2008 6.412 6.541 6.211 6.302 55,210 +0.00(+0.00%)
Mar 20, 2008 6.412 6.541 6.211 6.302 55,210 -0.20(-3.10%)
Mar 19, 2008 6.532 6.807 6.486 6.504 61,825 +0.06(+0.85%)
Mar 18, 2008 6.367 6.513 6.339 6.449 82,017 +0.13(+2.03%)
Mar 17, 2008 6.532 6.568 6.284 6.321 98,734 -0.66(-9.46%)
Mar 14, 2008 7.174 7.192 6.972 6.981 67,674 -0.17(-2.44%)
Mar 13, 2008 7.100 7.284 7.082 7.156 86,732 -0.06(-0.76%)
Mar 12, 2008 7.311 7.504 7.211 7.211 86,026 -0.18(-2.48%)
Mar 11, 2008 7.064 7.605 7.064 7.394 51,658 +0.23(+3.20%)
Mar 10, 2008 7.357 7.385 7.128 7.165 29,587 -0.22(-2.98%)
Mar 07, 2008 7.192 7.642 7.192 7.385 45,113 +0.12(+1.64%)
Mar 06, 2008 7.770 7.770 7.256 7.266 92,406 -0.53(-6.82%)
Mar 05, 2008 7.816 7.935 7.752 7.798 42,453 -0.03(-0.35%)
Mar 04, 2008 7.935 8.000 7.770 7.825 41,317 -0.16(-1.95%)
Mar 03, 2008 8.247 8.247 7.917 7.981 54,303 -0.44(-5.23%)
Feb 29, 2008 8.348 8.587 8.330 8.422 39,841 +0.06(+0.77%)
Feb 28, 2008 8.504 8.504 8.330 8.357 59,516 -0.26(-2.98%)
Feb 27, 2008 8.697 8.825 8.550 8.614 44,419 -0.17(-1.88%)
Feb 26, 2008 9.055 9.119 8.431 8.779 175,820 -0.52(-5.62%)
Feb 25, 2008 9.265 9.357 9.201 9.302 29,661 -0.05(-0.49%)
Feb 22, 2008 9.376 9.431 9.321 9.348 27,360 -0.10(-1.07%)
Feb 21, 2008 9.275 9.458 9.229 9.449 10,238 +0.27(+2.90%)
Feb 20, 2008 9.155 9.265 9.027 9.183 16,324 -0.14(-1.48%)
Feb 19, 2008 9.495 9.495 9.311 9.321 25,759 -0.14(-1.45%)
Feb 18, 2008 9.435 9.568 9.366 9.458 40,604 +0.00(+0.00%)
Feb 15, 2008 9.435 9.568 9.366 9.458 40,604 +0.10(+1.08%)
Feb 14, 2008 9.568 9.568 9.357 9.357 37,826 -0.22(-2.30%)
Feb 13, 2008 9.376 9.660 9.293 9.577 26,575 +0.22(+2.35%)
Feb 12, 2008 9.421 9.449 9.238 9.357 38,483 -0.07(-0.78%)
Feb 11, 2008 9.238 9.596 8.990 9.431 41,096 +0.21(+2.29%)
Feb 08, 2008 9.357 9.532 9.201 9.220 27,459 -0.09(-0.99%)
Feb 07, 2008 9.348 9.467 8.853 9.311 103,853 -0.18(-1.93%)
Feb 06, 2008 9.697 9.697 9.495 9.495 38,827 -0.30(-3.09%)
Feb 05, 2008 9.669 9.963 9.495 9.798 76,435 +0.14(+1.42%)
Feb 04, 2008 9.495 9.862 9.495 9.660 75,787 +0.38(+4.05%)
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.