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 (%)
Dec 31, 2015 10.78 11.00 11.00 11.00 2,600 +0.32(+3.00%)
Dec 30, 2015 10.79 11.28 10.63 10.68 1,650 -0.22(-2.02%)
Dec 29, 2015 11.00 11.01 10.82 10.90 2,218 -0.59(-5.13%)
Dec 28, 2015 11.15 11.53 11.08 11.49 152,594 +0.25(+2.23%)
Dec 24, 2015 11.23 11.24 11.24 11.24 400 -0.09(-0.80%)
Dec 23, 2015 11.44 11.88 11.31 11.33 2,239 -0.57(-4.79%)
Dec 22, 2015 11.70 11.90 11.34 11.90 4,800 +0.51(+4.48%)
Dec 21, 2015 11.91 11.99 11.34 11.39 3,494 -0.21(-1.81%)
Dec 17, 2015 11.84 11.60 11.60 11.60 99 +0.05(+0.43%)
Dec 16, 2015 11.66 11.66 11.36 11.55 1,458 -0.26(-2.20%)
Dec 15, 2015 11.27 11.98 11.27 11.81 13,140 +0.70(+6.30%)
Dec 14, 2015 11.33 11.69 11.11 11.11 21,545 -0.19(-1.71%)
Dec 11, 2015 11.30 11.84 11.20 11.30 6,621 -0.44(-3.72%)
Dec 10, 2015 11.73 11.74 11.27 11.74 7,774 +0.09(+0.77%)
Dec 09, 2015 11.36 11.65 11.17 11.65 7,975 -0.14(-1.23%)
Dec 08, 2015 11.41 11.80 11.35 11.79 8,678 +0.01(+0.04%)
Dec 07, 2015 11.60 11.80 11.31 11.79 16,056 +0.02(+0.17%)
Dec 04, 2015 11.55 11.78 11.55 11.77 3,227 +0.30(+2.62%)
Dec 03, 2015 11.26 11.59 11.26 11.47 2,531 +0.17(+1.51%)
Dec 02, 2015 11.28 11.30 10.45 11.30 8,750 +0.22(+1.98%)
Dec 01, 2015 11.40 12.10 11.32 11.08 200,751 -0.31(-2.72%)
Nov 30, 2015 11.43 11.44 11.38 11.39 3,464 +0.24(+2.15%)
Nov 27, 2015 11.02 11.15 11.02 11.15 1,644 +0.24(+2.25%)
Nov 25, 2015 10.80 10.90 10.90 10.90 6,700 +0.14(+1.35%)
Nov 24, 2015 10.53 10.80 10.50 10.76 5,817 +0.43(+4.16%)
Nov 23, 2015 10.83 10.98 10.33 10.33 12,998 -1.76(-14.56%)
Nov 20, 2015 12.09 12.10 12.09 12.09 2,183 +0.09(+0.75%)
Nov 19, 2015 12.15 12.15 12.00 12.00 6,555 -0.12(-0.99%)
Nov 18, 2015 12.14 12.30 12.01 12.12 8,832 +0.16(+1.34%)
Nov 17, 2015 11.85 12.00 11.65 11.96 5,349 +0.32(+2.72%)
Nov 16, 2015 11.28 11.70 11.28 11.64 5,301 +0.56(+5.08%)
Nov 13, 2015 11.17 11.76 11.08 11.08 2,437 -0.12(-1.07%)
Nov 12, 2015 11.00 11.69 10.95 11.20 12,018 +0.00(+0.00%)
Nov 11, 2015 11.12 11.20 11.12 11.20 2,855 +0.40(+3.70%)
Nov 10, 2015 10.79 10.80 10.79 10.80 1,163 +0.10(+0.93%)
Nov 09, 2015 10.85 10.85 10.70 10.70 375 -0.68(-5.97%)
Nov 06, 2015 10.58 11.44 10.58 11.38 3,078 +0.69(+6.41%)
Nov 05, 2015 10.85 10.95 10.85 10.69 8,435 +0.44(+4.33%)
Nov 04, 2015 10.53 10.53 9.620 10.25 5,197 -0.74(-6.73%)
Nov 03, 2015 11.19 12.01 8.950 10.99 25,760 -0.73(-6.27%)
Nov 02, 2015 11.48 11.76 11.47 11.72 10,348 +0.45(+3.95%)
Oct 30, 2015 11.28 11.28 11.28 11.28 150 +0.05(+0.45%)
Oct 29, 2015 11.09 11.30 11.07 11.23 7,587 +0.27(+2.47%)
Oct 28, 2015 10.69 11.04 10.69 10.96 7,893 +0.48(+4.57%)
Oct 27, 2015 10.40 10.50 10.35 10.48 5,597 +0.22(+2.14%)
Oct 26, 2015 10.30 10.36 10.24 10.26 6,084 +0.11(+1.08%)
Oct 23, 2015 10.18 10.18 10.13 10.15 1,784 +0.21(+2.11%)
Oct 22, 2015 9.920 10.02 9.910 9.940 8,110 +0.00(+0.02%)
Oct 21, 2015 9.900 9.939 9.900 9.938 3,059 +0.19(+1.94%)
Oct 20, 2015 9.740 9.750 9.690 9.749 1,897 +0.07(+0.72%)
Oct 19, 2015 9.550 9.750 9.360 9.680 5,841 +0.32(+3.42%)
Oct 16, 2015 9.360 9.360 9.360 9.360 202 +0.16(+1.74%)
Oct 15, 2015 9.000 9.324 9.000 9.200 2,934 +0.24(+2.74%)
Oct 14, 2015 8.934 8.980 8.930 8.955 2,494 +0.47(+5.60%)
Oct 13, 2015 8.640 8.640 8.480 8.480 2,542 -0.41(-4.61%)
Oct 12, 2015 9.070 9.070 8.890 8.890 1,465 -0.16(-1.77%)
Oct 09, 2015 9.092 9.092 9.050 9.050 1,750 -0.35(-3.72%)
Oct 08, 2015 8.750 9.490 8.750 9.400 2,823 +0.35(+3.90%)
Oct 07, 2015 8.800 9.047 8.640 9.047 6,995 +0.56(+6.56%)
Oct 06, 2015 8.480 8.530 8.480 8.490 2,186 +0.39(+4.81%)
Oct 05, 2015 8.110 8.240 8.070 8.100 8,889 -0.01(-0.11%)
Oct 02, 2015 8.109 8.109 8.109 8.109 184 +0.14(+1.74%)
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.