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, 2015 4.710 4.610 4.610 4.610 2,700 -0.29(-5.92%)
Apr 29, 2015 4.740 4.910 4.710 4.900 10,295 -0.03(-0.61%)
Apr 28, 2015 4.990 5.040 4.870 4.930 8,022 -0.17(-3.33%)
Apr 27, 2015 5.180 5.250 5.010 5.100 8,981 -0.19(-3.59%)
Apr 24, 2015 5.040 5.290 4.920 5.290 5,233 +0.20(+3.93%)
Apr 23, 2015 4.960 5.090 4.960 5.090 6,111 +0.05(+0.99%)
Apr 22, 2015 5.000 5.040 4.960 5.040 5,418 +0.04(+0.80%)
Apr 21, 2015 5.190 5.190 4.918 5.000 5,791 -0.21(-4.03%)
Apr 20, 2015 5.390 5.390 4.980 5.210 8,451 -0.12(-2.25%)
Apr 17, 2015 5.240 5.420 5.240 5.330 5,526 -0.10(-1.84%)
Apr 16, 2015 5.440 5.500 5.290 5.430 7,177 +0.10(+1.88%)
Apr 15, 2015 5.370 5.900 5.260 5.330 9,759 +0.11(+2.11%)
Apr 14, 2015 5.340 5.360 5.110 5.220 4,661 +0.00(+0.00%)
Apr 13, 2015 5.230 5.359 5.130 5.220 2,896 +0.22(+4.40%)
Apr 10, 2015 5.050 5.050 4.930 5.000 4,152 -0.05(-0.99%)
Apr 09, 2015 5.160 5.160 5.010 5.050 2,460 -0.09(-1.75%)
Apr 08, 2015 5.050 5.230 4.940 5.140 6,155 +0.10(+1.98%)
Apr 07, 2015 5.040 5.040 5.040 5.040 400 +0.03(+0.60%)
Apr 06, 2015 5.019 5.020 4.980 5.010 4,700 +0.09(+1.83%)
Apr 02, 2015 5.080 4.920 4.920 4.920 3,200 -0.31(-5.93%)
Apr 01, 2015 5.300 5.360 4.830 5.230 3,479 +0.06(+1.16%)
Mar 31, 2015 5.290 5.300 5.120 5.170 4,320 -0.18(-3.29%)
Mar 30, 2015 5.240 5.500 5.240 5.346 6,443 +0.01(+0.11%)
Mar 27, 2015 5.500 5.500 5.260 5.340 2,319 +0.03(+0.56%)
Mar 26, 2015 5.480 5.500 5.230 5.310 9,444 -0.06(-1.12%)
Mar 25, 2015 5.650 5.650 5.320 5.370 8,954 -0.03(-0.56%)
Mar 24, 2015 5.190 5.400 5.110 5.400 5,704 +0.59(+12.27%)
Mar 23, 2015 4.741 4.930 4.741 4.810 8,987 +0.29(+6.42%)
Mar 20, 2015 4.990 4.990 4.380 4.520 3,414 -0.02(-0.44%)
Mar 19, 2015 4.670 4.670 4.460 4.540 4,219 +0.28(+6.57%)
Mar 18, 2015 4.330 4.330 4.150 4.260 2,600 +0.02(+0.47%)
Mar 17, 2015 4.020 4.280 4.020 4.240 3,025 +0.00(+0.00%)
Mar 16, 2015 4.360 4.380 3.610 4.240 7,909 -0.10(-2.30%)
Mar 13, 2015 4.290 4.350 4.240 4.340 3,505 -0.06(-1.36%)
Mar 12, 2015 4.430 4.480 4.320 4.400 6,709 +0.03(+0.69%)
Mar 11, 2015 4.410 4.430 4.280 4.370 5,010 +0.22(+5.30%)
Mar 10, 2015 4.220 4.226 4.150 4.150 2,651 -0.06(-1.43%)
Mar 09, 2015 4.170 4.221 4.150 4.210 4,102 +0.06(+1.45%)
Mar 06, 2015 4.140 4.190 4.120 4.150 3,816 -0.03(-0.72%)
Mar 05, 2015 4.130 4.320 4.130 4.180 5,000 -0.01(-0.24%)
Mar 04, 2015 4.300 4.170 4.170 4.190 8,483 +0.02(+0.48%)
Mar 03, 2015 4.150 4.190 4.130 4.170 3,324 -0.16(-3.59%)
Mar 02, 2015 4.380 4.380 4.082 4.325 10,578 +0.14(+3.23%)
Feb 27, 2015 4.290 4.290 4.180 4.190 1,610 +0.08(+1.95%)
Feb 25, 2015 4.170 4.110 4.110 4.110 2,000 -0.11(-2.61%)
Feb 24, 2015 4.240 4.260 4.200 4.220 2,548 -0.23(-5.17%)
Feb 23, 2015 4.550 4.550 4.200 4.450 6,474 +0.07(+1.60%)
Feb 20, 2015 4.420 4.420 4.370 4.380 1,801 -0.01(-0.23%)
Feb 19, 2015 4.490 4.530 4.300 4.390 10,301 -0.12(-2.66%)
Feb 18, 2015 4.560 4.560 4.070 4.510 6,024 -0.02(-0.44%)
Feb 17, 2015 4.590 4.590 4.450 4.530 4,169 +0.02(+0.44%)
Feb 13, 2015 4.680 4.510 4.510 4.510 8,000 +0.00(+0.00%)
Feb 12, 2015 4.490 4.510 4.420 4.510 3,282 +0.20(+4.64%)
Feb 11, 2015 4.230 4.440 4.230 4.310 7,207 +0.27(+6.68%)
Feb 10, 2015 4.040 4.190 3.790 4.040 7,671 +0.02(+0.50%)
Feb 09, 2015 4.140 4.260 4.000 4.020 6,163 -0.29(-6.73%)
Feb 06, 2015 4.400 4.400 4.280 4.310 2,745 -0.13(-2.93%)
Feb 05, 2015 4.500 4.512 4.300 4.440 6,538 +0.08(+1.83%)
Feb 04, 2015 4.410 4.558 4.310 4.360 8,049 -0.48(-9.92%)
Feb 03, 2015 4.590 4.980 4.430 4.840 8,881 +0.59(+13.88%)
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.