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, 2011 27.38 27.38 25.89 26.41 8,342 -1.20(-4.35%)
Jan 28, 2011 28.38 28.49 27.40 27.61 10,606 -1.17(-4.08%)
Jan 27, 2011 28.84 28.85 28.69 28.79 1,526 -0.42(-1.45%)
Jan 26, 2011 28.71 29.22 28.71 29.21 1,695 +0.31(+1.08%)
Jan 25, 2011 28.64 29.02 28.59 28.90 1,861 -0.55(-1.87%)
Jan 24, 2011 29.28 29.45 29.04 29.45 5,007 +0.14(+0.47%)
Jan 21, 2011 29.65 29.81 29.28 29.31 5,728 -0.30(-1.02%)
Jan 20, 2011 30.27 30.27 29.61 29.61 3,738 -0.83(-2.74%)
Jan 19, 2011 30.98 30.98 30.45 30.45 1,799 -0.72(-2.33%)
Jan 18, 2011 30.26 31.18 30.26 31.17 3,394 +0.33(+1.07%)
Jan 14, 2011 30.82 31.05 30.72 30.84 4,628 -0.21(-0.68%)
Jan 13, 2011 30.58 31.05 30.58 31.05 2,797 +0.09(+0.30%)
Jan 12, 2011 31.24 31.31 30.75 30.96 3,822 -0.31(-1.00%)
Jan 11, 2011 30.57 31.27 30.57 31.27 2,071 +1.09(+3.62%)
Jan 10, 2011 30.76 30.76 29.36 30.18 7,711 -0.93(-2.98%)
Jan 07, 2011 29.81 31.28 29.81 31.11 7,855 -0.65(-2.05%)
Jan 06, 2011 31.50 31.92 31.50 31.76 5,551 -0.35(-1.08%)
Jan 05, 2011 31.82 32.11 31.75 32.11 2,551 -0.23(-0.71%)
Jan 04, 2011 31.83 32.34 31.83 32.34 17,297 +0.49(+1.53%)
Jan 03, 2011 31.03 31.92 31.03 31.85 22,650 +0.83(+2.69%)
Dec 31, 2010 30.27 31.02 30.27 31.02 1,786 -0.01(-0.03%)
Dec 30, 2010 30.85 31.03 30.82 31.03 4,333 +0.52(+1.71%)
Dec 29, 2010 30.25 30.67 30.25 30.50 15,251 +0.62(+2.09%)
Dec 28, 2010 29.47 29.88 29.47 29.88 2,289 +1.15(+3.99%)
Dec 27, 2010 27.78 29.24 27.32 28.73 4,009 -0.61(-2.09%)
Dec 23, 2010 29.71 29.71 29.22 29.35 2,261 -0.50(-1.69%)
Dec 22, 2010 29.81 29.89 29.70 29.85 7,450 +0.06(+0.22%)
Dec 21, 2010 29.58 29.81 29.58 29.79 4,442 -0.06(-0.18%)
Dec 20, 2010 29.83 29.96 29.56 29.84 12,013 +1.29(+4.50%)
Dec 17, 2010 28.22 28.56 27.99 28.56 4,142 +0.58(+2.06%)
Dec 16, 2010 28.32 28.32 27.81 27.98 2,943 -0.41(-1.45%)
Dec 15, 2010 28.72 28.72 27.82 28.39 3,888 -0.17(-0.58%)
Dec 14, 2010 28.25 28.68 28.06 28.56 32,601 +1.22(+4.46%)
Dec 13, 2010 27.52 27.52 27.15 27.34 4,536 +0.71(+2.65%)
Dec 10, 2010 26.79 27.06 26.45 26.63 10,110 -0.12(-0.45%)
Dec 09, 2010 26.83 26.97 26.48 26.75 5,364 -0.05(-0.17%)
Dec 08, 2010 27.33 27.33 26.68 26.80 4,435 -1.02(-3.66%)
Dec 07, 2010 27.90 27.96 27.54 27.81 4,791 -0.07(-0.26%)
Dec 06, 2010 27.89 28.24 27.79 27.89 24,311 +0.46(+1.67%)
Dec 03, 2010 27.23 27.45 27.10 27.43 970 +0.39(+1.46%)
Dec 02, 2010 27.02 27.27 26.60 27.04 11,986 +1.12(+4.32%)
Dec 01, 2010 25.67 26.12 25.67 25.92 4,849 +0.59(+2.32%)
Nov 30, 2010 26.00 26.01 25.26 25.33 9,293 -1.10(-4.17%)
Nov 29, 2010 26.59 26.67 26.08 26.43 5,733 -0.42(-1.56%)
Nov 26, 2010 26.78 26.85 26.78 26.85 327 -0.24(-0.89%)
Nov 24, 2010 27.06 27.09 27.09 27.09 1,945 +0.26(+0.96%)
Nov 23, 2010 28.23 28.23 26.79 26.83 9,479 -0.85(-3.07%)
Nov 22, 2010 27.15 28.17 27.15 27.68 28,577 +1.87(+7.23%)
Nov 19, 2010 25.59 25.82 25.52 25.82 11,112 +0.22(+0.85%)
Nov 18, 2010 25.12 25.69 25.12 25.60 11,817 +1.33(+5.49%)
Nov 17, 2010 24.09 24.40 23.90 24.26 2,328 +0.12(+0.49%)
Nov 16, 2010 24.41 24.41 24.15 24.15 5,412 -0.23(-0.94%)
Nov 15, 2010 24.19 24.62 24.19 24.37 7,314 +1.09(+4.69%)
Nov 12, 2010 24.14 24.14 23.15 23.28 1,689 -0.46(-1.93%)
Nov 11, 2010 23.87 23.87 23.44 23.74 3,468 -0.45(-1.86%)
Nov 10, 2010 24.55 24.55 24.19 24.19 2,627 -0.06(-0.26%)
Nov 09, 2010 24.31 24.45 24.26 24.26 8,198 -0.04(-0.15%)
Nov 08, 2010 24.26 24.30 24.01 24.29 29,903 +0.04(+0.15%)
Nov 05, 2010 24.25 24.30 24.25 24.26 9,501 +0.01(+0.04%)
Nov 04, 2010 24.31 24.54 24.22 24.25 13,920 -0.06(-0.26%)
Nov 03, 2010 24.42 24.47 24.11 24.31 7,805 -0.46(-1.85%)
Nov 02, 2010 24.82 25.15 23.90 24.77 75,846 -0.84(-3.30%)
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.