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 (%)
Nov 30, 2011 12.43 12.61 12.38 12.61 2,189 +0.71(+5.97%)
Nov 29, 2011 11.95 11.95 11.57 11.90 1,000 -0.33(-2.70%)
Nov 28, 2011 11.86 12.49 11.86 12.23 2,866 +0.87(+7.68%)
Nov 25, 2011 11.07 11.81 11.05 11.36 700 -0.15(-1.32%)
Nov 23, 2011 12.02 12.02 11.45 11.51 4,898 -1.09(-8.64%)
Nov 22, 2011 12.32 12.69 12.32 12.60 1,724 -0.29(-2.23%)
Nov 21, 2011 13.40 13.40 12.89 12.89 2,128 -1.21(-8.60%)
Nov 18, 2011 14.89 14.89 13.85 14.10 1,100 -0.02(-0.15%)
Nov 17, 2011 14.51 14.51 13.69 14.12 800 -0.50(-3.42%)
Nov 16, 2011 14.62 14.62 14.62 14.62 100 -0.89(-5.74%)
Nov 15, 2011 15.07 15.51 15.07 15.51 300 -0.29(-1.84%)
Nov 11, 2011 16.10 15.80 15.80 15.80 100 +0.06(+0.38%)
Nov 10, 2011 16.08 16.08 15.65 15.74 700 -0.24(-1.48%)
Nov 09, 2011 16.28 16.31 15.80 15.98 1,299 -0.04(-0.25%)
Nov 08, 2011 15.86 16.34 15.86 16.02 1,700 +0.35(+2.21%)
Nov 07, 2011 15.22 15.69 15.22 15.67 400 -0.45(-2.80%)
Nov 04, 2011 15.98 16.12 15.98 16.12 900 -0.38(-2.30%)
Nov 03, 2011 15.66 16.50 15.29 16.50 1,497 +0.50(+3.12%)
Nov 02, 2011 15.34 16.00 15.34 16.00 400 +1.41(+9.66%)
Nov 01, 2011 14.53 14.81 14.19 14.59 8,779 -1.66(-10.22%)
Oct 31, 2011 15.36 17.02 15.36 16.25 3,070 -1.79(-9.92%)
Oct 28, 2011 18.16 18.16 17.53 18.04 1,988 -0.26(-1.42%)
Oct 27, 2011 18.01 18.50 18.00 18.30 4,247 +1.10(+6.40%)
Oct 26, 2011 16.41 17.52 16.38 17.20 7,155 +1.93(+12.64%)
Oct 25, 2011 15.64 15.70 15.26 15.27 2,030 -0.13(-0.83%)
Oct 24, 2011 14.84 15.43 14.76 15.40 5,405 +2.46(+19.00%)
Oct 20, 2011 12.94 12.94 12.94 12.94 1,498 -0.23(-1.75%)
Oct 19, 2011 13.10 13.89 13.10 13.17 3,925 +0.25(+1.93%)
Oct 18, 2011 12.51 14.41 12.51 12.92 1,285 +0.56(+4.53%)
Oct 17, 2011 12.12 12.44 12.12 12.36 4,606 +0.42(+3.52%)
Oct 14, 2011 12.02 12.02 11.94 11.94 400 +0.05(+0.42%)
Oct 13, 2011 11.89 11.89 11.89 11.89 300 +0.02(+0.17%)
Oct 12, 2011 11.87 11.87 11.87 11.87 400 +0.15(+1.28%)
Oct 11, 2011 11.31 11.81 11.31 11.72 597 +0.25(+2.18%)
Oct 10, 2011 11.29 11.47 11.29 11.47 1,700 +1.05(+10.08%)
Oct 07, 2011 10.44 10.69 10.42 10.42 1,194 -0.29(-2.71%)
Oct 06, 2011 10.69 10.71 10.45 10.71 7,906 -0.03(-0.26%)
Oct 05, 2011 10.41 10.76 10.41 10.74 5,954 -0.15(-1.38%)
Oct 04, 2011 10.09 10.89 10.07 10.89 3,300 +0.18(+1.67%)
Oct 03, 2011 10.77 11.00 10.50 10.71 5,958 -1.05(-8.94%)
Sep 29, 2011 11.76 11.76 11.76 11.76 0 -0.24(-2.00%)
Sep 27, 2011 11.90 12.00 12.00 12.00 2,000 +0.16(+1.35%)
Sep 26, 2011 11.50 12.10 11.40 11.84 11,211 +0.79(+7.18%)
Sep 23, 2011 11.70 11.70 10.83 11.05 7,050 +0.08(+0.70%)
Sep 22, 2011 11.33 11.63 10.97 10.97 1,700 -0.92(-7.74%)
Sep 21, 2011 11.81 12.10 11.81 11.89 1,014 +0.09(+0.76%)
Sep 20, 2011 12.16 12.16 11.80 11.80 410 +0.09(+0.77%)
Sep 19, 2011 11.62 11.71 11.45 11.71 592 -0.35(-2.90%)
Sep 16, 2011 12.28 12.28 12.06 12.06 400 +0.11(+0.95%)
Sep 15, 2011 11.92 12.25 11.90 11.95 4,006 +0.21(+1.75%)
Sep 14, 2011 11.50 11.74 11.50 11.74 2,000 -0.08(-0.68%)
Sep 13, 2011 11.86 12.00 11.00 11.82 6,542 -0.26(-2.15%)
Sep 12, 2011 12.05 12.19 11.86 12.08 3,754 -1.18(-8.90%)
Sep 09, 2011 13.82 13.82 12.41 13.26 3,900 -0.13(-0.97%)
Sep 08, 2011 13.68 13.68 13.37 13.39 500 -0.46(-3.32%)
Sep 07, 2011 13.48 13.85 13.48 13.85 1,096 +0.41(+3.07%)
Sep 06, 2011 16.05 16.05 12.68 13.44 11,239 -0.92(-6.43%)
Sep 01, 2011 14.19 14.36 14.36 14.36 400 +0.22(+1.56%)
Aug 31, 2011 13.69 14.27 13.69 14.14 1,550 +0.04(+0.28%)
Aug 30, 2011 14.09 14.12 14.00 14.10 770 -0.28(-1.95%)
Aug 29, 2011 13.69 14.38 13.69 14.38 920 +0.89(+6.60%)
Aug 26, 2011 13.50 13.50 13.49 13.49 300 +0.02(+0.13%)
Aug 25, 2011 13.76 13.76 13.31 13.47 1,850 -0.67(-4.72%)
Aug 24, 2011 14.49 14.49 14.00 14.14 5,940 -0.67(-4.52%)
Aug 23, 2011 14.13 14.92 14.13 14.81 8,178 +1.41(+10.52%)
Aug 22, 2011 13.23 13.45 13.20 13.40 2,000 +0.64(+5.02%)
Aug 19, 2011 13.17 13.17 12.61 12.76 5,379 -0.57(-4.28%)
Aug 18, 2011 13.25 13.36 12.88 13.33 2,499 +0.26(+1.99%)
Aug 17, 2011 13.21 13.41 13.05 13.07 2,902 -0.43(-3.19%)
Aug 16, 2011 14.36 14.36 13.27 13.50 5,975 -0.88(-6.12%)
Aug 15, 2011 14.39 14.39 14.38 14.38 500 -0.60(-4.01%)
Aug 12, 2011 14.73 15.82 14.42 14.98 5,229 +0.22(+1.49%)
Aug 11, 2011 14.13 14.89 13.98 14.76 5,377 +0.06(+0.41%)
Aug 10, 2011 14.84 14.89 14.06 14.70 22,144 -1.54(-9.48%)
Aug 09, 2011 15.70 16.24 15.21 16.24 5,758 +0.46(+2.92%)
Aug 08, 2011 16.10 16.10 15.10 15.78 9,030 -3.01(-16.04%)
Aug 05, 2011 19.40 19.45 18.50 18.79 5,611 -0.68(-3.47%)
Aug 04, 2011 20.08 20.08 19.11 19.47 2,073 -1.30(-6.26%)
Aug 03, 2011 20.06 20.79 20.01 20.77 1,201 +0.51(+2.52%)
Aug 02, 2011 20.41 20.67 20.26 20.26 4,900 -0.54(-2.60%)
Aug 01, 2011 21.01 21.01 20.80 20.80 1,100 -0.70(-3.26%)
Jul 29, 2011 21.01 21.69 21.01 21.50 2,290 -0.08(-0.37%)
Jul 28, 2011 21.15 21.75 21.06 21.58 4,140 +0.40(+1.89%)
Jul 27, 2011 21.34 21.37 21.02 21.18 4,631 -1.33(-5.92%)
Jul 26, 2011 22.57 22.70 22.37 22.51 6,880 -0.44(-1.91%)
Jul 22, 2011 22.90 22.95 22.95 22.95 1,000 +0.50(+2.23%)
Jul 21, 2011 22.56 22.56 22.18 22.45 2,450 +0.04(+0.18%)
Jul 20, 2011 22.52 22.52 21.82 22.41 4,850 +0.20(+0.90%)
Jul 19, 2011 21.76 22.24 21.76 22.21 2,320 +0.17(+0.77%)
Jul 18, 2011 22.25 22.41 21.92 22.04 6,580 -0.61(-2.69%)
Jul 15, 2011 22.55 22.65 22.38 22.65 1,205 +0.18(+0.80%)
Jul 14, 2011 22.21 22.75 22.21 22.47 2,476 +0.28(+1.26%)
Jul 13, 2011 22.28 22.93 22.19 22.19 23,790 +0.37(+1.70%)
Jul 12, 2011 21.82 21.82 21.82 21.82 100 -0.42(-1.89%)
Jul 11, 2011 22.05 22.24 22.05 22.24 2,849 +0.01(+0.04%)
Jul 08, 2011 22.17 22.30 22.17 22.23 1,503 -0.72(-3.14%)
Jul 07, 2011 22.15 23.09 22.14 22.95 3,382 +0.92(+4.18%)
Jul 06, 2011 22.02 22.47 22.02 22.03 2,025 -0.54(-2.39%)
Jul 05, 2011 22.24 22.93 22.24 22.57 2,500 +0.43(+1.92%)
Jul 01, 2011 22.29 22.29 21.86 22.14 2,400 +0.34(+1.58%)
Jun 29, 2011 21.62 21.80 21.80 21.80 200 +0.32(+1.49%)
Jun 28, 2011 21.83 21.83 21.15 21.48 5,175 -0.32(-1.47%)
Jun 27, 2011 21.63 21.89 21.52 21.80 5,992 -0.15(-0.70%)
Jun 24, 2011 22.12 22.20 21.51 21.95 11,017 -0.15(-0.67%)
Jun 23, 2011 21.96 22.10 21.86 22.10 16,079 -0.72(-3.16%)
Jun 22, 2011 23.05 23.42 22.53 22.82 7,497 -1.14(-4.76%)
Jun 21, 2011 23.50 24.00 23.50 23.96 5,462 +0.56(+2.39%)
Jun 20, 2011 23.38 23.70 23.09 23.40 1,495 -0.41(-1.72%)
Jun 17, 2011 23.66 23.90 23.66 23.81 1,100 +0.45(+1.93%)
Jun 16, 2011 23.98 24.07 23.30 23.36 4,962 -0.64(-2.67%)
Jun 15, 2011 25.33 25.33 23.71 24.00 5,475 -1.47(-5.77%)
Jun 14, 2011 25.14 25.66 25.14 25.47 10,809 +0.67(+2.70%)
Jun 13, 2011 25.48 25.48 24.64 24.80 8,566 -1.67(-6.31%)
Jun 09, 2011 26.11 26.47 26.47 26.47 1,000 -0.15(-0.56%)
Jun 08, 2011 26.65 26.66 26.62 26.62 1,761 -0.28(-1.04%)
Jun 07, 2011 26.70 26.90 26.70 26.90 6,150 +0.28(+1.05%)
Jun 06, 2011 26.60 26.79 26.60 26.62 3,800 +0.55(+2.11%)
Jun 03, 2011 26.53 26.62 26.02 26.07 1,910 +0.09(+0.35%)
May 24, 2011 26.14 26.15 25.98 25.98 2,201 -0.28(-1.07%)
May 23, 2011 26.18 26.47 26.01 26.26 53,536 +0.06(+0.23%)
May 20, 2011 25.70 26.27 25.61 26.20 501 +0.45(+1.75%)
May 19, 2011 26.64 26.64 25.50 25.75 1,785 -0.60(-2.28%)
May 18, 2011 26.05 26.35 26.05 26.35 2,070 +0.31(+1.18%)
May 17, 2011 25.19 26.04 25.19 26.04 2,326 +0.84(+3.35%)
May 16, 2011 24.90 25.27 24.90 25.20 5,042 +1.20(+5.00%)
May 13, 2011 24.36 24.36 23.83 24.00 1,800 -0.26(-1.07%)
May 12, 2011 24.61 24.78 24.26 24.26 1,761 -0.46(-1.86%)
May 11, 2011 24.61 24.77 24.49 24.72 1,800 -0.68(-2.68%)
May 10, 2011 25.35 25.56 24.52 25.40 2,135 +0.09(+0.37%)
May 09, 2011 25.89 25.89 24.98 25.31 6,665 -0.82(-3.15%)
May 06, 2011 26.06 26.38 26.00 26.13 5,353 -0.04(-0.16%)
May 05, 2011 26.30 26.81 26.00 26.17 4,064 -0.73(-2.71%)
May 04, 2011 26.80 26.99 26.52 26.90 6,154 -0.20(-0.72%)
May 03, 2011 27.32 27.45 26.86 27.09 2,720 -0.57(-2.04%)
May 02, 2011 27.66 28.29 27.66 27.66 1,680 -0.71(-2.50%)
Apr 29, 2011 28.57 28.99 28.37 28.37 347 -0.03(-0.11%)
Apr 28, 2011 28.19 28.40 28.19 28.40 200 -0.02(-0.07%)
Apr 27, 2011 28.41 28.42 28.41 28.42 500 -0.11(-0.39%)
Apr 26, 2011 28.85 28.85 28.53 28.53 200 -0.32(-1.11%)
Apr 25, 2011 28.69 28.85 28.68 28.85 1,567 -0.08(-0.28%)
Apr 21, 2011 28.50 29.13 28.50 28.93 4,493 +1.35(+4.89%)
Apr 20, 2011 27.90 27.90 27.43 27.58 938 +0.12(+0.44%)
Apr 19, 2011 27.25 27.46 27.18 27.46 4,117 +0.24(+0.88%)
Apr 18, 2011 27.39 27.39 27.02 27.22 2,150 -0.73(-2.61%)
Apr 15, 2011 28.39 28.39 27.45 27.95 1,400 -0.60(-2.10%)
Apr 13, 2011 28.55 28.55 28.55 28.55 0 +0.31(+1.10%)
Apr 12, 2011 28.13 28.62 28.13 28.24 2,250 -1.08(-3.67%)
Apr 11, 2011 29.20 29.32 29.06 29.32 1,685 +0.03(+0.09%)
Apr 08, 2011 29.52 29.52 29.20 29.29 713 -0.12(-0.41%)
Apr 07, 2011 29.04 29.60 29.04 29.41 548 -0.32(-1.06%)
Apr 06, 2011 29.26 29.73 29.24 29.73 300 -0.07(-0.25%)
Apr 05, 2011 29.31 29.80 29.31 29.80 1,787 -0.26(-0.86%)
Apr 04, 2011 30.42 30.42 29.89 30.06 1,300 -0.36(-1.18%)
Apr 01, 2011 30.27 30.69 30.22 30.42 1,700 +0.17(+0.56%)
Mar 31, 2011 29.93 30.25 29.93 30.25 3,462 +0.40(+1.34%)
Mar 30, 2011 29.48 29.85 29.48 29.85 3,000 +0.69(+2.35%)
Mar 29, 2011 28.64 29.16 28.64 29.16 32,630 +1.07(+3.80%)
Mar 28, 2011 28.83 28.83 28.02 28.10 1,208 -0.94(-3.25%)
Mar 25, 2011 29.15 29.45 29.00 29.04 2,014 -0.12(-0.42%)
Mar 24, 2011 29.55 29.55 28.77 29.16 2,314 -0.35(-1.18%)
Mar 23, 2011 29.43 29.52 28.99 29.51 43,599 +0.30(+1.03%)
Mar 22, 2011 29.54 29.54 28.79 29.21 2,235 +0.36(+1.25%)
Mar 21, 2011 28.92 28.96 28.57 28.85 2,233 +1.15(+4.15%)
Mar 18, 2011 27.81 27.97 27.70 27.70 1,354 +0.10(+0.36%)
Mar 17, 2011 27.44 27.74 27.44 27.60 1,014 +0.34(+1.25%)
Mar 16, 2011 27.53 27.67 26.63 27.26 2,665 -0.16(-0.58%)
Mar 15, 2011 26.83 27.48 26.50 27.42 3,822 -0.39(-1.40%)
Mar 14, 2011 28.01 28.01 26.97 27.81 3,064 -0.69(-2.42%)
Mar 11, 2011 28.28 28.50 28.00 28.50 4,536 +0.36(+1.30%)
Mar 10, 2011 28.30 28.30 27.64 28.14 2,810 -0.58(-2.04%)
Mar 09, 2011 29.32 29.32 28.60 28.72 2,600 -1.44(-4.77%)
Mar 08, 2011 29.94 30.18 29.13 30.16 2,263 +0.26(+0.87%)
Mar 07, 2011 30.05 30.11 29.80 29.90 4,580 +1.14(+3.96%)
Mar 04, 2011 28.70 28.79 28.55 28.76 3,434 -0.25(-0.88%)
Mar 03, 2011 28.98 29.35 28.86 29.01 7,064 +0.36(+1.27%)
Mar 02, 2011 28.20 28.67 28.20 28.65 5,107 +0.40(+1.43%)
Mar 01, 2011 29.00 29.05 27.50 28.25 4,283 -1.04(-3.56%)
Feb 28, 2011 29.59 29.59 29.27 29.29 650 -0.10(-0.34%)
Feb 25, 2011 28.59 29.39 28.59 29.39 3,671 +0.81(+2.84%)
Feb 24, 2011 28.57 28.62 28.33 28.58 1,300 -0.27(-0.94%)
Feb 23, 2011 28.70 29.04 28.70 28.85 7,182 +0.30(+1.05%)
Feb 22, 2011 29.33 29.33 28.51 28.55 7,075 -1.19(-4.00%)
Feb 18, 2011 29.50 29.74 29.50 29.74 300 +0.07(+0.24%)
Feb 17, 2011 29.67 29.76 29.60 29.67 2,707 -0.19(-0.63%)
Feb 16, 2011 30.00 30.18 29.69 29.86 6,896 +0.84(+2.88%)
Feb 15, 2011 28.58 29.02 28.58 29.02 1,000 +0.14(+0.48%)
Feb 14, 2011 28.62 28.90 28.62 28.88 3,061 +0.38(+1.33%)
Feb 11, 2011 28.52 28.55 27.95 28.50 3,440 +0.14(+0.49%)
Feb 10, 2011 29.07 29.07 26.99 28.36 6,700 -1.08(-3.67%)
Feb 09, 2011 29.30 29.66 29.30 29.44 2,200 -0.01(-0.03%)
Feb 08, 2011 29.64 29.64 29.45 29.45 4,400 -0.19(-0.64%)
Feb 07, 2011 29.50 29.71 29.42 29.64 9,320 +0.98(+3.42%)
Feb 04, 2011 28.01 28.66 27.96 28.66 4,612 +0.48(+1.70%)
Feb 03, 2011 28.05 28.36 27.94 28.18 2,555 -0.58(-2.01%)
Feb 02, 2011 28.95 29.37 28.74 28.76 2,351 -0.22(-0.76%)
Feb 01, 2011 29.10 29.11 28.29 28.98 5,769 +0.19(+0.66%)
Jan 31, 2011 29.85 29.85 28.22 28.79 7,653 -1.31(-4.35%)
Jan 28, 2011 30.94 31.06 29.87 30.10 9,730 -1.28(-4.08%)
Jan 27, 2011 31.44 31.45 31.27 31.38 1,400 -0.46(-1.45%)
Jan 26, 2011 31.30 31.85 31.30 31.84 1,555 +0.34(+1.08%)
Jan 25, 2011 31.22 31.63 31.16 31.50 1,708 -0.60(-1.87%)
Jan 24, 2011 31.92 32.10 31.65 32.10 4,594 +0.15(+0.47%)
Jan 21, 2011 32.32 32.50 31.92 31.95 5,255 -0.33(-1.02%)
Jan 20, 2011 33.00 33.00 32.28 32.28 3,430 -0.91(-2.74%)
Jan 19, 2011 33.77 33.77 33.19 33.19 1,651 -0.79(-2.32%)
Jan 18, 2011 32.98 33.99 32.98 33.98 3,114 +0.36(+1.07%)
Jan 14, 2011 33.60 33.85 33.49 33.62 4,246 -0.23(-0.68%)
Jan 13, 2011 33.33 33.85 33.33 33.85 2,566 +0.10(+0.30%)
Jan 12, 2011 34.05 34.13 33.52 33.75 3,507 -0.34(-1.00%)
Jan 11, 2011 33.33 34.09 33.33 34.09 1,900 +1.19(+3.62%)
Jan 10, 2011 33.53 33.53 32.00 32.90 7,074 -1.01(-2.98%)
Jan 07, 2011 32.50 34.10 32.50 33.91 7,206 -0.71(-2.05%)
Jan 06, 2011 34.34 34.80 34.34 34.62 5,093 -0.38(-1.08%)
Jan 05, 2011 34.69 35.00 34.61 35.00 2,341 -0.25(-0.71%)
Jan 04, 2011 34.70 35.25 34.70 35.25 15,868 +0.53(+1.53%)
Jan 03, 2011 33.82 34.80 33.82 34.72 20,779 +0.91(+2.69%)
Dec 31, 2010 33.00 33.81 33.00 33.81 1,639 -0.01(-0.03%)
Dec 30, 2010 33.63 33.82 33.60 33.82 3,975 +0.57(+1.71%)
Dec 29, 2010 32.97 33.43 32.97 33.25 13,991 +0.68(+2.09%)
Dec 28, 2010 32.12 32.57 32.12 32.57 2,100 +1.25(+3.99%)
Dec 27, 2010 30.28 31.87 29.78 31.32 3,678 -0.67(-2.09%)
Dec 23, 2010 32.39 32.39 31.85 31.99 2,075 -0.55(-1.69%)
Dec 22, 2010 32.50 32.58 32.37 32.54 6,835 +0.07(+0.22%)
Dec 21, 2010 32.24 32.49 32.24 32.47 4,075 -0.06(-0.18%)
Dec 20, 2010 32.52 32.66 32.22 32.53 11,021 +1.40(+4.50%)
Dec 17, 2010 30.76 31.13 30.51 31.13 3,800 +0.63(+2.06%)
Dec 16, 2010 30.87 30.87 30.32 30.50 2,700 -0.45(-1.45%)
Dec 15, 2010 31.31 31.31 30.33 30.95 3,567 -0.18(-0.58%)
Dec 14, 2010 30.79 31.26 30.59 31.13 29,908 +1.33(+4.46%)
Dec 13, 2010 30.00 30.00 29.59 29.80 4,162 +0.77(+2.65%)
Dec 10, 2010 29.20 29.50 28.83 29.03 9,275 -0.13(-0.45%)
Dec 09, 2010 29.25 29.40 28.86 29.16 4,921 -0.05(-0.17%)
Dec 08, 2010 29.79 29.79 29.08 29.21 4,069 -1.11(-3.66%)
Dec 07, 2010 30.41 30.48 30.02 30.32 4,396 -0.08(-0.26%)
Dec 06, 2010 30.40 30.78 30.29 30.40 22,303 +0.50(+1.67%)
Dec 03, 2010 29.68 29.92 29.54 29.90 890 +0.43(+1.46%)
Dec 02, 2010 29.45 29.73 29.00 29.47 10,996 +1.22(+4.32%)
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.