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 28, 2017 7.340 7.340 7.340 0 +0.14(+1.94%)
Sep 27, 2017 7.630 7.630 7.200 7.200 1,329 -0.28(-3.74%)
Sep 26, 2017 8.000 8.000 7.310 7.480 3,012 -0.15(-1.97%)
Sep 25, 2017 7.630 7.660 7.630 7.630 536 -0.37(-4.63%)
Sep 19, 2017 8.000 8.000 8.000 0 -0.05(-0.62%)
Sep 15, 2017 8.050 8.050 8.050 0 +0.05(+0.63%)
Sep 14, 2017 8.000 8.000 8.000 8.000 665 +0.03(+0.38%)
Sep 13, 2017 7.923 7.970 7.800 7.970 8,698 +0.32(+4.18%)
Sep 11, 2017 7.650 7.650 7.650 102 +0.44(+6.10%)
Sep 08, 2017 7.250 7.250 7.200 7.210 1,401 -0.01(-0.14%)
Sep 07, 2017 7.444 7.500 7.200 7.220 3,637 -0.32(-4.23%)
Sep 06, 2017 7.330 7.539 7.330 7.539 1,638 +0.44(+6.18%)
Sep 05, 2017 7.420 7.501 6.540 7.100 4,640 -0.65(-8.39%)
Aug 30, 2017 7.750 7.750 7.750 2 -0.31(-3.85%)
Aug 29, 2017 8.030 8.070 7.756 8.060 2,776 -0.24(-2.87%)
Aug 28, 2017 8.170 8.370 7.890 8.298 9,413 +0.95(+12.90%)
Aug 24, 2017 7.350 7.350 7.350 77 +0.41(+5.91%)
Aug 23, 2017 6.939 6.940 6.939 6.940 1,319 -0.20(-2.80%)
Aug 22, 2017 7.140 7.162 7.090 7.140 2,488 -0.02(-0.28%)
Aug 21, 2017 6.870 7.240 6.870 7.160 13,975 +0.86(+13.65%)
Aug 18, 2017 6.046 6.400 6.046 6.300 9,051 +0.05(+0.80%)
Aug 17, 2017 6.250 6.250 6.250 6.250 443 +0.09(+1.46%)
Aug 16, 2017 6.440 6.440 6.130 6.160 3,604 -0.63(-9.29%)
Aug 15, 2017 6.300 6.790 6.300 6.790 5,436 +0.53(+8.47%)
Aug 14, 2017 6.280 6.280 6.260 6.260 636 -0.29(-4.43%)
Aug 11, 2017 6.620 6.702 6.480 6.550 4,537 +0.13(+2.02%)
Aug 10, 2017 6.230 6.420 6.203 6.420 4,573 -0.25(-3.75%)
Aug 08, 2017 6.670 6.670 6.670 0 -0.13(-1.91%)
Aug 07, 2017 6.700 6.950 6.450 6.800 6,053 +0.10(+1.49%)
Aug 04, 2017 6.661 6.700 6.661 6.700 490 -0.04(-0.59%)
Aug 03, 2017 6.740 6.740 6.740 6.740 300 -0.45(-6.28%)
Aug 02, 2017 7.170 7.192 7.130 7.192 1,064 +0.38(+5.61%)
Aug 01, 2017 6.950 6.950 6.625 6.810 1,550 +0.16(+2.41%)
Jul 31, 2017 6.840 6.913 6.630 6.650 3,857 +0.58(+9.57%)
Jul 27, 2017 6.069 6.069 6.069 1 +0.01(+0.15%)
Jul 26, 2017 6.200 6.200 5.860 6.060 21,594 -0.64(-9.58%)
Jul 25, 2017 6.590 6.750 6.566 6.702 1,682 -0.27(-3.81%)
Jul 24, 2017 6.880 6.967 6.670 6.967 559 +0.29(+4.30%)
Jul 21, 2017 6.670 6.680 6.670 6.680 404 -0.32(-4.57%)
Jul 19, 2017 7.000 7.000 7.000 172 -0.32(-4.43%)
Jul 18, 2017 7.720 7.810 7.325 7.325 1,747 -0.38(-4.87%)
Jul 17, 2017 7.610 7.710 7.610 7.700 1,347 -1.04(-11.90%)
Jul 14, 2017 8.500 8.740 8.500 8.740 411 +0.09(+1.04%)
Jul 13, 2017 8.650 8.650 8.650 8.650 358 +0.20(+2.37%)
Jul 12, 2017 8.480 8.480 8.450 8.450 1,132 -0.70(-7.65%)
Jul 07, 2017 9.150 9.150 9.150 0 -0.15(-1.61%)
Jul 05, 2017 9.300 9.300 9.300 0 +0.30(+3.33%)
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.