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, 2009 7.844 7.844 7.339 7.664 9,483 -0.17(-2.18%)
Sep 29, 2009 8.073 8.073 7.449 7.834 20,525 -0.15(-1.84%)
Sep 28, 2009 7.972 8.018 7.935 7.981 872 -0.05(-0.57%)
Sep 25, 2009 8.091 8.110 7.963 8.027 2,125 -0.19(-2.34%)
Sep 24, 2009 8.256 8.303 8.036 8.220 14,696 -0.17(-1.97%)
Sep 23, 2009 8.467 8.587 8.366 8.385 5,713 -0.22(-2.56%)
Sep 22, 2009 8.623 8.623 8.559 8.605 8,501 -0.15(-1.68%)
Sep 21, 2009 8.733 8.752 8.678 8.752 5,504 +0.04(+0.42%)
Sep 18, 2009 8.807 8.807 8.706 8.715 1,983 +0.09(+1.06%)
Sep 17, 2009 8.550 8.862 8.541 8.623 3,769 -0.08(-0.95%)
Sep 16, 2009 8.573 8.715 8.568 8.706 4,770 +0.07(+0.75%)
Sep 15, 2009 8.633 8.697 8.623 8.641 6,052 -0.02(-0.22%)
Sep 14, 2009 8.596 8.660 8.449 8.660 6,120 -0.16(-1.77%)
Sep 11, 2009 8.871 8.999 8.816 8.816 2,071 -0.05(-0.62%)
Sep 10, 2009 8.715 8.871 8.715 8.871 3,597 +0.05(+0.52%)
Sep 09, 2009 8.495 9.100 8.440 8.825 26,036 +0.22(+2.54%)
Sep 08, 2009 8.532 8.607 8.376 8.607 6,055 -0.17(-1.96%)
Sep 04, 2009 8.816 8.816 8.568 8.779 1,203 +0.08(+0.95%)
Sep 03, 2009 8.697 8.697 8.582 8.697 1,199 -0.11(-1.27%)
Sep 02, 2009 8.633 8.816 8.633 8.809 13,711 +0.18(+2.04%)
Sep 01, 2009 8.532 8.871 8.532 8.633 23,977 +0.27(+3.18%)
Aug 31, 2009 8.192 8.623 8.183 8.366 17,867 -0.49(-5.49%)
Aug 28, 2009 8.880 8.880 8.853 8.853 1,324 -0.03(-0.31%)
Aug 27, 2009 8.899 8.899 8.816 8.880 8,861 -0.01(-0.10%)
Aug 26, 2009 8.669 8.935 8.669 8.889 40,247 +0.28(+3.30%)
Aug 25, 2009 8.275 8.614 8.183 8.605 8,950 +0.36(+4.34%)
Aug 24, 2009 8.256 8.256 8.211 8.247 27,543 +0.22(+2.74%)
Aug 21, 2009 7.972 8.064 7.972 8.027 38,752 +0.01(+0.12%)
Aug 20, 2009 7.633 8.018 7.633 8.018 3,973 +0.27(+3.43%)
Aug 19, 2009 7.266 7.917 7.220 7.752 25,194 +0.50(+6.83%)
Aug 18, 2009 7.367 7.403 7.201 7.256 3,990 +0.01(+0.13%)
Aug 17, 2009 7.293 7.431 6.899 7.247 19,612 -0.65(-8.25%)
Aug 14, 2009 8.018 8.045 7.500 7.899 12,141 +0.17(+2.26%)
Aug 13, 2009 7.963 8.211 7.440 7.724 16,996 -0.24(-2.99%)
Aug 12, 2009 7.605 8.100 7.568 7.963 22,104 +0.51(+6.90%)
Aug 11, 2009 7.422 7.513 7.357 7.449 12,862 -0.06(-0.73%)
Aug 10, 2009 7.156 7.605 7.156 7.504 3,924 -0.02(-0.24%)
Aug 07, 2009 7.339 7.605 7.339 7.522 5,134 +0.11(+1.43%)
Aug 06, 2009 7.238 7.552 7.238 7.417 1,335 +0.31(+4.32%)
Aug 05, 2009 7.220 7.284 6.431 7.110 12,275 -0.14(-1.90%)
Aug 04, 2009 7.201 7.293 7.100 7.247 23,813 -0.08(-1.13%)
Aug 03, 2009 7.220 7.412 7.091 7.330 31,313 +0.11(+1.52%)
Jul 31, 2009 7.045 7.220 6.880 7.220 47,147 +0.08(+1.16%)
Jul 30, 2009 7.100 7.156 7.080 7.137 28,537 -0.15(-2.03%)
Jul 29, 2009 7.348 7.348 7.018 7.285 2,750 -0.31(-4.09%)
Jul 28, 2009 7.458 7.596 7.431 7.596 12,099 -0.06(-0.72%)
Jul 27, 2009 7.440 7.651 7.422 7.651 12,523 +0.03(+0.36%)
Jul 24, 2009 7.247 7.688 7.238 7.623 4,033 +0.14(+1.84%)
Jul 23, 2009 7.422 7.486 7.367 7.486 28,416 +0.44(+6.25%)
Jul 22, 2009 7.027 7.201 6.930 7.045 24,729 +0.01(+0.13%)
Jul 21, 2009 7.009 7.110 7.009 7.036 13,516 +0.03(+0.39%)
Jul 20, 2009 6.789 7.110 6.789 7.009 34,691 +0.31(+4.66%)
Jul 17, 2009 6.706 6.779 6.697 6.697 30,262 -0.09(-1.34%)
Jul 16, 2009 6.440 6.834 6.436 6.788 22,060 +0.18(+2.77%)
Jul 15, 2009 6.293 6.669 6.293 6.605 6,957 +0.07(+1.12%)
Jul 14, 2009 6.192 6.653 6.192 6.532 8,192 +0.22(+3.49%)
Jul 13, 2009 6.266 6.312 6.238 6.312 2,596 +0.14(+2.23%)
Jul 10, 2009 5.972 6.174 5.972 6.174 45,220 +0.06(+0.90%)
Jul 09, 2009 5.926 6.119 5.926 6.119 21,437 +0.20(+3.41%)
Jul 08, 2009 5.862 5.935 5.715 5.917 41,831 -0.30(-4.87%)
Jul 07, 2009 6.009 6.229 6.009 6.220 28,286 +0.32(+5.44%)
Jul 06, 2009 5.807 5.963 5.734 5.899 16,179 -0.20(-3.31%)
Jul 02, 2009 6.128 6.128 6.055 6.101 1,308 -0.17(-2.78%)
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.