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 (%)
Sep 30, 2016 13.00 13.03 13.00 13.00 1,400 +0.00(+0.00%)
Sep 29, 2016 13.00 13.10 13.00 13.00 2,484 +0.00(+0.00%)
Sep 28, 2016 13.00 13.00 13.00 13.00 331 -0.07(-0.54%)
Sep 27, 2016 13.07 13.07 13.07 13.07 401 +0.00(+0.00%)
Sep 22, 2016 13.44 13.07 13.07 13.07 35 -0.19(-1.43%)
Sep 21, 2016 13.15 13.26 13.15 13.26 398 +0.14(+1.07%)
Sep 20, 2016 13.12 13.12 13.11 13.12 724 +0.10(+0.77%)
Sep 19, 2016 13.21 13.21 13.02 13.02 812 +0.50(+3.99%)
Sep 16, 2016 12.52 12.52 12.52 12.52 100 -0.34(-2.64%)
Sep 15, 2016 12.86 12.86 12.86 12.86 1,162 +0.56(+4.55%)
Sep 14, 2016 12.63 12.63 12.30 12.30 944 -0.43(-3.38%)
Sep 13, 2016 13.10 13.19 12.73 12.73 3,939 -0.36(-2.75%)
Sep 12, 2016 13.14 13.14 13.08 13.09 899 -0.06(-0.46%)
Sep 09, 2016 13.20 13.61 13.15 13.15 1,235 -0.35(-2.59%)
Sep 08, 2016 13.50 13.50 13.50 13.50 111 -0.32(-2.32%)
Sep 07, 2016 13.81 13.82 13.81 13.82 1,015 +0.50(+3.75%)
Sep 06, 2016 13.56 13.64 13.23 13.32 4,000 -0.52(-3.76%)
Sep 02, 2016 13.89 13.84 13.84 13.84 3,100 +0.13(+0.95%)
Sep 01, 2016 14.03 14.24 13.34 13.71 10,416 -0.04(-0.29%)
Aug 31, 2016 13.84 14.07 13.75 13.75 5,247 +0.11(+0.81%)
Aug 30, 2016 13.63 13.79 13.63 13.64 2,802 +0.13(+0.96%)
Aug 29, 2016 13.63 13.64 13.51 13.51 2,011 -0.11(-0.81%)
Aug 25, 2016 13.62 13.62 13.62 13.62 500 +0.36(+2.71%)
Aug 24, 2016 13.64 13.64 13.26 13.26 773 -0.39(-2.86%)
Aug 23, 2016 13.65 13.65 13.65 13.65 100 +0.48(+3.64%)
Aug 22, 2016 12.79 13.17 12.73 13.17 921 -0.67(-4.84%)
Aug 18, 2016 13.60 13.84 13.84 13.84 1,600 +0.34(+2.52%)
Aug 17, 2016 13.50 13.50 13.50 13.50 1,404 +0.40(+3.05%)
Aug 16, 2016 13.36 13.39 13.03 13.10 471 -0.35(-2.60%)
Aug 15, 2016 13.47 13.47 13.34 13.45 1,700 -0.23(-1.68%)
Aug 11, 2016 13.68 13.68 13.68 13.68 10 +0.39(+2.93%)
Aug 10, 2016 13.79 13.79 13.01 13.29 2,950 -0.05(-0.37%)
Aug 09, 2016 13.30 13.34 13.30 13.34 5,224 +0.12(+0.91%)
Aug 08, 2016 13.44 13.60 12.28 13.22 1,721 -0.43(-3.15%)
Aug 05, 2016 13.65 13.65 13.65 13.65 109 +0.00(+0.00%)
Aug 03, 2016 13.61 13.65 13.65 13.65 108 -0.66(-4.61%)
Aug 02, 2016 14.31 14.31 14.31 14.31 2,338 -0.12(-0.83%)
Aug 01, 2016 14.36 14.43 14.30 14.43 1,256 +0.29(+2.02%)
Jul 28, 2016 13.95 14.14 14.14 14.14 55 -0.10(-0.68%)
Jul 27, 2016 14.22 14.32 14.22 14.24 1,309 +0.09(+0.64%)
Jul 26, 2016 14.38 14.38 13.99 14.15 6,293 -0.85(-5.67%)
Jul 25, 2016 14.51 15.00 14.40 15.00 1,072 +0.93(+6.61%)
Jul 22, 2016 14.19 14.27 14.07 14.07 1,921 -0.53(-3.63%)
Jul 21, 2016 14.10 14.60 14.10 14.60 2,631 +0.50(+3.55%)
Jul 20, 2016 14.18 14.18 14.10 14.10 3,560 +0.15(+1.08%)
Jul 19, 2016 14.06 14.16 13.93 13.95 3,227 -0.12(-0.85%)
Jul 18, 2016 14.07 14.07 14.07 14.07 787 +0.13(+0.93%)
Jul 15, 2016 14.11 14.42 13.90 13.94 1,704 -0.14(-0.99%)
Jul 14, 2016 13.99 14.08 13.99 14.08 1,250 +0.01(+0.06%)
Jul 12, 2016 14.06 14.07 14.07 14.07 25 -0.20(-1.39%)
Jul 11, 2016 13.93 14.46 13.85 14.27 2,414 +0.49(+3.56%)
Jul 08, 2016 14.45 13.69 13.69 13.78 8,110 +0.09(+0.66%)
Jul 07, 2016 13.69 13.69 13.69 13.69 108 +0.11(+0.81%)
Jul 05, 2016 13.83 13.83 13.42 13.58 1,816 -0.12(-0.88%)
Jul 01, 2016 14.19 13.70 13.70 13.70 1,000 +0.06(+0.44%)
Jun 30, 2016 13.52 14.63 13.52 13.64 5,473 +0.39(+2.94%)
Jun 29, 2016 13.45 13.45 13.16 13.25 3,203 +0.06(+0.45%)
Jun 28, 2016 13.21 13.21 13.19 13.19 3,050 +1.02(+8.38%)
Jun 27, 2016 12.46 12.53 12.05 12.17 720 -0.75(-5.80%)
Jun 24, 2016 12.73 12.98 12.70 12.92 1,278 -0.54(-3.98%)
Jun 23, 2016 13.39 13.47 13.29 13.46 3,796 +0.19(+1.39%)
Jun 22, 2016 12.99 13.28 12.98 13.27 16,770 +0.53(+4.18%)
Jun 21, 2016 12.80 12.80 12.70 12.74 3,266 +0.10(+0.79%)
Jun 20, 2016 12.74 12.74 12.64 12.64 389 +0.18(+1.43%)
Jun 17, 2016 12.42 12.64 12.08 12.46 8,178 -0.17(-1.35%)
Jun 16, 2016 12.63 12.63 12.04 12.63 1,500 -0.35(-2.69%)
Jun 15, 2016 13.06 13.37 12.65 12.98 7,797 -0.10(-0.77%)
Jun 14, 2016 12.76 14.00 12.76 13.08 5,385 +0.09(+0.69%)
Jun 13, 2016 12.75 12.99 12.75 12.99 9,973 -0.02(-0.15%)
Jun 10, 2016 13.00 13.01 13.00 13.01 679 -0.06(-0.46%)
Jun 09, 2016 13.02 13.07 13.01 13.07 2,725 +0.06(+0.46%)
Jun 08, 2016 13.15 13.15 13.01 13.01 2,116 -0.32(-2.40%)
Jun 07, 2016 13.33 13.33 13.33 13.33 584 +0.04(+0.30%)
Jun 06, 2016 13.22 13.38 13.04 13.29 1,516 +0.27(+2.07%)
Jun 03, 2016 13.09 13.10 13.00 13.02 7,584 -0.01(-0.08%)
Jun 02, 2016 13.05 13.06 12.98 13.03 1,000 -0.38(-2.83%)
Jun 01, 2016 13.09 13.47 13.09 13.41 1,801 +0.45(+3.47%)
May 31, 2016 12.85 13.07 12.85 12.96 7,327 +0.30(+2.37%)
May 27, 2016 12.85 12.66 12.66 12.66 900 -0.34(-2.62%)
May 26, 2016 13.11 13.11 12.94 13.00 3,481 -0.51(-3.77%)
May 25, 2016 13.40 13.60 13.39 13.51 1,677 -0.03(-0.23%)
May 24, 2016 13.45 14.20 13.43 13.54 1,660 +0.43(+3.28%)
May 23, 2016 13.35 13.37 13.11 13.11 4,952 -0.50(-3.68%)
May 19, 2016 13.65 13.61 13.61 13.61 2,000 -0.08(-0.58%)
May 18, 2016 13.95 14.00 13.53 13.69 7,040 -0.47(-3.32%)
May 17, 2016 13.99 14.16 13.92 14.16 1,231 -0.05(-0.35%)
May 16, 2016 14.20 14.21 14.11 14.21 4,559 -0.06(-0.42%)
May 13, 2016 14.18 14.34 14.18 14.27 909 +0.10(+0.71%)
May 12, 2016 14.30 14.38 13.92 14.17 6,220 +0.11(+0.76%)
May 11, 2016 14.50 14.50 13.96 14.06 4,227 +0.01(+0.10%)
May 10, 2016 14.04 14.05 14.04 14.05 458 +0.23(+1.66%)
May 09, 2016 13.99 14.00 13.79 13.82 4,006 -0.13(-0.92%)
May 06, 2016 13.73 14.02 13.65 13.95 5,022 +0.10(+0.72%)
May 05, 2016 13.98 13.99 13.83 13.85 6,353 -0.13(-0.93%)
May 04, 2016 13.99 14.26 13.97 13.98 10,892 +0.12(+0.87%)
May 03, 2016 14.56 14.64 13.86 13.86 2,486 -0.77(-5.28%)
May 02, 2016 14.62 14.76 14.46 14.63 3,916 +0.97(+7.12%)
Apr 28, 2016 13.65 13.66 13.66 13.66 148 +0.03(+0.22%)
Apr 27, 2016 13.70 13.70 13.60 13.63 3,209 -0.52(-3.71%)
Apr 26, 2016 13.67 14.15 13.67 14.15 3,217 -0.41(-2.78%)
Apr 25, 2016 14.61 14.61 14.45 14.56 1,990 +0.06(+0.41%)
Apr 21, 2016 14.46 14.50 14.50 14.50 1 -0.15(-1.02%)
Apr 20, 2016 14.74 14.74 14.11 14.65 4,042 -0.54(-3.57%)
Apr 19, 2016 15.34 15.91 15.13 15.19 2,264 -0.13(-0.83%)
Apr 18, 2016 15.16 15.32 15.10 15.32 1,516 +0.56(+3.79%)
Apr 15, 2016 14.75 14.77 14.75 14.76 1,529 +0.14(+0.96%)
Apr 14, 2016 14.78 14.89 14.58 14.62 3,584 +0.30(+2.09%)
Apr 13, 2016 14.04 14.47 14.04 14.32 7,464 +0.76(+5.60%)
Apr 12, 2016 13.56 13.65 13.56 13.56 8,496 +0.24(+1.80%)
Apr 11, 2016 13.74 13.74 13.31 13.32 10,418 -0.46(-3.33%)
Apr 08, 2016 13.77 13.87 13.77 13.78 2,034 +0.10(+0.72%)
Apr 07, 2016 14.00 14.00 13.61 13.68 7,969 -0.68(-4.74%)
Apr 06, 2016 14.04 14.69 13.95 14.36 4,335 +0.62(+4.51%)
Apr 05, 2016 13.59 13.90 13.55 13.74 5,258 +0.03(+0.22%)
Apr 04, 2016 13.62 14.14 13.56 13.71 13,835 +0.23(+1.71%)
Apr 01, 2016 13.48 13.53 13.31 13.48 6,204 -0.14(-1.03%)
Mar 31, 2016 12.95 14.20 12.95 13.62 20,423 -0.63(-4.42%)
Mar 30, 2016 14.11 14.42 14.11 14.25 7,583 -0.12(-0.84%)
Mar 29, 2016 13.93 14.50 13.93 14.37 14,537 -0.69(-4.58%)
Mar 28, 2016 15.33 15.33 14.86 15.06 10,428 -0.69(-4.38%)
Mar 24, 2016 16.18 15.75 15.75 15.75 10,100 -0.51(-3.14%)
Mar 23, 2016 15.86 16.26 15.13 16.26 3,817 -0.21(-1.28%)
Mar 22, 2016 16.20 16.97 15.96 16.47 14,995 +0.13(+0.80%)
Mar 21, 2016 16.66 17.07 16.34 16.34 20,921 -1.32(-7.47%)
Mar 18, 2016 17.93 17.93 17.55 17.66 4,209 -0.16(-0.90%)
Mar 17, 2016 17.11 18.00 16.20 17.82 20,014 +0.81(+4.76%)
Mar 16, 2016 16.81 17.04 16.74 17.01 12,702 +0.28(+1.64%)
Mar 15, 2016 16.35 17.00 16.14 16.73 9,691 +0.64(+4.01%)
Mar 14, 2016 15.61 16.09 15.36 16.09 4,497 +0.54(+3.47%)
Mar 11, 2016 15.53 15.88 15.53 15.55 2,745 +0.47(+3.13%)
Mar 10, 2016 15.61 15.69 14.95 15.08 6,125 -0.67(-4.27%)
Mar 09, 2016 15.00 15.75 14.99 15.75 22,558 +0.96(+6.49%)
Mar 08, 2016 14.76 14.82 14.69 14.79 8,962 +0.34(+2.35%)
Mar 07, 2016 14.38 14.47 14.16 14.45 7,412 +0.33(+2.34%)
Mar 04, 2016 14.15 14.15 14.01 14.12 3,218 -0.02(-0.14%)
Mar 03, 2016 14.21 14.21 14.01 14.14 3,428 -0.39(-2.68%)
Mar 02, 2016 14.50 14.60 14.34 14.53 2,950 -0.08(-0.55%)
Mar 01, 2016 14.58 14.73 14.44 14.61 13,718 +0.67(+4.81%)
Feb 29, 2016 14.08 14.30 13.93 13.94 7,448 -0.25(-1.76%)
Feb 26, 2016 14.17 14.19 14.04 14.19 3,061 +0.19(+1.36%)
Feb 25, 2016 14.11 14.11 12.84 14.00 11,897 +0.14(+1.01%)
Feb 24, 2016 13.55 13.98 13.46 13.86 9,952 +0.11(+0.80%)
Feb 23, 2016 13.75 14.00 13.54 13.75 4,239 +0.04(+0.29%)
Feb 22, 2016 13.60 13.79 13.52 13.71 11,024 +0.70(+5.37%)
Feb 19, 2016 13.09 13.09 13.01 13.01 2,934 -0.09(-0.68%)
Feb 18, 2016 13.00 13.10 13.00 13.10 9,600 +0.10(+0.77%)
Feb 17, 2016 12.94 13.16 12.84 13.00 5,837 +0.41(+3.26%)
Feb 16, 2016 12.36 12.66 11.92 12.59 14,554 +0.69(+5.80%)
Feb 12, 2016 11.55 11.90 11.90 11.90 9,200 +0.19(+1.66%)
Feb 11, 2016 11.73 11.73 11.71 11.71 551 -0.33(-2.77%)
Feb 10, 2016 12.15 12.15 11.85 12.04 5,198 +0.04(+0.33%)
Feb 09, 2016 12.01 12.01 11.79 12.00 9,918 +0.00(+0.00%)
Feb 08, 2016 11.88 12.21 11.88 12.00 6,033 +0.12(+1.01%)
Feb 05, 2016 11.50 11.94 11.50 11.88 3,783 +0.48(+4.21%)
Feb 04, 2016 11.93 11.93 11.39 11.40 1,974 -0.65(-5.39%)
Feb 03, 2016 12.08 12.22 11.94 12.05 3,697 +0.93(+8.36%)
Feb 02, 2016 11.12 11.49 11.03 11.12 12,014 -0.51(-4.39%)
Feb 01, 2016 9.940 11.77 9.940 11.63 51,811 +1.64(+16.42%)
Jan 29, 2016 9.915 9.990 9.910 9.990 2,991 +0.11(+1.11%)
Jan 28, 2016 9.800 9.990 9.800 9.880 9,442 +0.24(+2.49%)
Jan 27, 2016 9.720 9.785 9.640 9.640 2,427 +0.00(+0.00%)
Jan 26, 2016 9.670 9.750 9.150 9.640 4,747 +0.14(+1.47%)
Jan 25, 2016 9.520 9.540 9.440 9.500 3,863 -0.02(-0.21%)
Jan 22, 2016 9.460 9.760 9.460 9.520 6,970 -0.09(-0.94%)
Jan 21, 2016 9.490 9.610 9.490 9.610 1,756 -0.19(-1.94%)
Jan 20, 2016 9.533 9.800 9.533 9.800 7,614 -0.25(-2.49%)
Jan 19, 2016 10.12 10.13 9.991 10.05 5,597 +0.12(+1.21%)
Jan 15, 2016 9.930 9.930 9.930 9.930 100 -0.11(-1.10%)
Jan 14, 2016 10.10 10.10 10.02 10.04 7,456 -0.30(-2.90%)
Jan 13, 2016 10.28 10.56 9.830 10.34 10,227 -0.19(-1.80%)
Jan 12, 2016 10.62 10.64 9.340 10.53 15,152 -0.24(-2.23%)
Jan 11, 2016 10.49 10.77 10.36 10.77 1,231 +0.15(+1.41%)
Jan 08, 2016 10.79 10.90 10.58 10.62 2,529 -0.12(-1.12%)
Jan 07, 2016 10.76 10.76 10.62 10.74 1,746 -0.01(-0.09%)
Jan 06, 2016 10.89 11.00 10.75 10.75 2,492 -0.50(-4.44%)
Jan 05, 2016 11.30 11.30 10.54 11.25 1,393 +0.41(+3.78%)
Jan 04, 2016 10.64 10.89 10.53 10.84 5,891 -0.16(-1.45%)
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.