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 (%)
Jun 29, 2015 4.500 4.420 4.420 4.420 6,400 -0.17(-3.70%)
Jun 26, 2015 4.520 4.600 4.520 4.590 2,031 -0.05(-1.08%)
Jun 25, 2015 4.660 4.710 4.540 4.640 7,032 -0.19(-3.97%)
Jun 24, 2015 4.830 4.840 4.690 4.832 4,894 +0.08(+1.73%)
Jun 23, 2015 4.460 4.798 4.460 4.750 4,412 -0.01(-0.21%)
Jun 22, 2015 4.830 4.830 4.700 4.760 12,628 +0.15(+3.25%)
Jun 19, 2015 4.570 4.620 4.570 4.610 1,122 +0.00(+0.00%)
Jun 18, 2015 4.580 4.630 4.560 4.610 4,927 -0.07(-1.50%)
Jun 17, 2015 4.570 4.944 4.570 4.680 4,458 +0.00(+0.00%)
Jun 16, 2015 4.570 4.680 4.550 4.680 9,034 +0.20(+4.46%)
Jun 15, 2015 4.390 4.490 4.380 4.480 6,200 -0.11(-2.40%)
Jun 12, 2015 4.360 4.590 4.330 4.590 902 +0.17(+3.85%)
Jun 11, 2015 4.410 4.420 4.400 4.420 1,799 +0.21(+4.99%)
Jun 10, 2015 4.270 4.270 4.190 4.210 3,507 -0.13(-3.00%)
Jun 09, 2015 4.370 4.370 4.270 4.340 3,048 -0.03(-0.68%)
Jun 08, 2015 4.300 4.380 4.280 4.370 8,063 +0.36(+8.98%)
Jun 05, 2015 3.970 4.010 3.960 4.010 2,272 -0.07(-1.72%)
Jun 04, 2015 4.150 4.169 4.080 4.080 3,770 -0.11(-2.63%)
Jun 03, 2015 4.220 4.220 4.160 4.190 2,300 -0.06(-1.41%)
Jun 02, 2015 4.254 4.326 4.240 4.250 5,946 -0.05(-1.16%)
Jun 01, 2015 4.300 4.320 4.150 4.300 3,439 +0.10(+2.38%)
May 29, 2015 4.218 4.218 4.020 4.200 1,300 +0.08(+1.94%)
May 28, 2015 4.080 4.144 4.080 4.120 2,693 -0.03(-0.72%)
May 27, 2015 4.230 4.230 4.150 4.150 1,660 -0.08(-1.89%)
May 26, 2015 4.240 4.310 4.230 4.230 1,729 -0.22(-4.94%)
May 22, 2015 4.450 4.450 4.450 4.450 1,100 +0.02(+0.45%)
May 21, 2015 4.420 4.628 4.420 4.430 2,290 +0.02(+0.45%)
May 20, 2015 4.530 4.530 4.220 4.410 3,791 -0.01(-0.23%)
May 19, 2015 4.470 4.510 4.390 4.420 7,770 -0.18(-4.00%)
May 18, 2015 4.610 4.650 4.520 4.604 6,451 +0.14(+3.23%)
May 15, 2015 4.330 4.470 4.330 4.460 2,198 +0.01(+0.22%)
May 14, 2015 4.220 4.450 4.220 4.450 2,157 +0.05(+1.14%)
May 13, 2015 4.500 4.530 4.290 4.400 2,947 -0.21(-4.55%)
May 12, 2015 4.540 4.610 4.500 4.610 2,400 -0.22(-4.56%)
May 08, 2015 4.860 4.830 4.830 4.830 403 -0.05(-0.98%)
May 07, 2015 4.610 4.878 4.510 4.878 3,346 +0.34(+7.44%)
May 06, 2015 4.550 4.550 4.230 4.540 4,271 -0.05(-1.09%)
May 05, 2015 4.689 4.699 4.550 4.590 9,327 -0.11(-2.34%)
May 04, 2015 4.750 4.750 4.630 4.700 4,596 +0.09(+1.95%)
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%)
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.