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, 2008 4.963 5.275 4.871 5.275 34,800 +0.55(+11.65%)
Sep 29, 2008 5.523 5.523 2.587 4.724 24,229 -1.03(-17.86%)
Sep 26, 2008 5.779 5.779 5.688 5.752 15,260 -0.09(-1.57%)
Sep 25, 2008 5.688 5.871 5.679 5.844 24,991 +0.20(+3.58%)
Sep 24, 2008 5.752 5.853 5.513 5.642 27,022 -0.01(-0.16%)
Sep 23, 2008 5.642 5.798 5.614 5.651 17,688 +0.15(+2.67%)
Sep 22, 2008 5.816 5.954 5.504 5.504 36,770 -0.14(-2.44%)
Sep 19, 2008 5.715 5.990 5.492 5.642 61,449 +0.08(+1.49%)
Sep 18, 2008 5.284 5.559 5.091 5.559 19,288 +0.25(+4.66%)
Sep 17, 2008 5.550 5.596 5.312 5.312 42,100 -0.39(-6.76%)
Sep 16, 2008 6.009 6.009 5.550 5.697 48,413 -0.35(-5.77%)
Sep 15, 2008 6.183 6.220 6.018 6.046 14,854 -0.27(-4.27%)
Sep 12, 2008 6.302 6.385 6.284 6.315 11,540 +0.15(+2.44%)
Sep 11, 2008 6.312 6.321 6.046 6.165 26,555 -0.35(-5.35%)
Sep 10, 2008 6.523 6.587 6.422 6.513 14,702 +0.17(+2.75%)
Sep 09, 2008 6.596 6.697 6.339 6.339 22,840 -0.17(-2.68%)
Sep 08, 2008 6.468 6.578 6.394 6.513 18,896 +0.14(+2.16%)
Sep 05, 2008 6.376 6.431 6.302 6.376 11,996 -0.02(-0.29%)
Sep 04, 2008 6.486 6.504 6.376 6.394 14,443 -0.06(-0.85%)
Sep 03, 2008 6.247 6.449 6.247 6.449 33,454 +0.23(+3.69%)
Sep 02, 2008 6.385 6.477 6.073 6.220 29,672 -0.11(-1.74%)
Aug 29, 2008 6.422 6.486 6.330 6.330 12,399 -0.04(-0.58%)
Aug 28, 2008 6.412 6.486 6.201 6.367 26,119 +0.08(+1.31%)
Aug 27, 2008 6.422 6.422 6.275 6.284 19,277 -0.06(-1.01%)
Aug 26, 2008 6.532 6.651 6.275 6.348 29,936 -0.07(-1.14%)
Aug 25, 2008 6.440 6.688 6.192 6.422 50,039 +0.25(+4.01%)
Aug 22, 2008 6.174 6.229 6.009 6.174 27,712 +0.09(+1.51%)
Aug 21, 2008 6.220 6.293 6.082 6.082 24,069 -0.21(-3.35%)
Aug 20, 2008 6.330 6.459 6.229 6.293 24,005 -0.08(-1.30%)
Aug 19, 2008 6.532 6.578 6.348 6.376 25,867 -0.24(-3.61%)
Aug 18, 2008 6.605 6.734 6.468 6.614 23,248 -0.11(-1.64%)
Aug 15, 2008 6.798 6.862 6.697 6.724 20,222 +0.00(+0.00%)
Aug 14, 2008 6.798 6.798 6.633 6.724 13,625 -0.16(-2.27%)
Aug 13, 2008 6.926 7.146 6.789 6.880 69,884 -0.33(-4.58%)
Aug 12, 2008 7.220 7.458 7.055 7.211 21,332 -0.10(-1.38%)
Aug 11, 2008 7.174 7.376 7.082 7.311 22,019 +0.17(+2.31%)
Aug 08, 2008 7.128 7.293 7.009 7.146 23,327 +0.04(+0.52%)
Aug 07, 2008 7.064 7.486 6.972 7.110 24,822 -0.10(-1.40%)
Aug 06, 2008 7.036 7.348 7.009 7.211 28,601 +0.06(+0.77%)
Aug 05, 2008 7.146 7.412 7.100 7.156 31,024 +0.07(+1.04%)
Aug 04, 2008 7.201 7.284 7.018 7.082 30,598 -0.32(-4.34%)
Aug 01, 2008 7.422 7.552 7.403 7.403 20,275 -0.15(-1.94%)
Jul 31, 2008 7.330 7.678 7.330 7.550 44,547 +0.07(+0.98%)
Jul 30, 2008 7.330 7.697 7.247 7.477 24,516 +0.15(+2.00%)
Jul 29, 2008 7.330 7.541 7.293 7.330 23,076 -0.01(-0.12%)
Jul 28, 2008 7.449 7.522 7.156 7.339 32,595 -0.25(-3.26%)
Jul 25, 2008 7.458 7.770 7.458 7.587 31,081 +0.20(+2.73%)
Jul 24, 2008 7.458 7.697 7.339 7.385 42,447 -0.18(-2.42%)
Jul 23, 2008 7.367 7.651 7.367 7.568 31,960 +0.12(+1.60%)
Jul 22, 2008 7.339 7.650 7.339 7.449 32,003 -0.09(-1.19%)
Jul 21, 2008 7.376 7.715 7.348 7.539 26,147 +0.09(+1.21%)
Jul 18, 2008 7.706 7.706 7.321 7.449 29,945 -0.15(-1.93%)
Jul 17, 2008 7.201 7.779 7.137 7.596 39,764 +0.39(+5.48%)
Jul 16, 2008 7.110 7.321 6.945 7.201 38,059 -0.16(-2.12%)
Jul 15, 2008 7.339 7.385 7.119 7.357 33,899 -0.01(-0.12%)
Jul 14, 2008 7.541 7.743 7.165 7.367 36,004 -0.26(-3.37%)
Jul 11, 2008 7.770 7.844 7.550 7.623 72,317 -0.27(-3.37%)
Jul 10, 2008 7.844 8.137 7.697 7.889 46,547 -0.01(-0.12%)
Jul 09, 2008 7.972 8.247 7.862 7.899 120,294 +0.12(+1.53%)
Jul 08, 2008 7.376 7.779 7.376 7.779 68,041 +0.76(+10.85%)
Jul 07, 2008 6.513 7.293 6.513 7.018 111,891 +1.01(+16.79%)
Jul 04, 2008 6.458 6.596 6.009 6.009 22,381 +0.00(+0.00%)
Jul 03, 2008 6.458 6.596 6.009 6.009 22,381 -0.34(-5.35%)
Jul 02, 2008 6.770 6.834 6.293 6.348 45,572 -0.40(-5.98%)
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.