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 (%)
Feb 29, 2012 7.165 7.513 7.165 7.376 3,052 +0.22(+3.08%)
Feb 28, 2012 7.156 7.156 7.110 7.156 2,289 -0.14(-1.94%)
Feb 27, 2012 7.339 7.339 7.119 7.297 11,659 -0.77(-9.51%)
Feb 24, 2012 7.990 8.064 7.944 8.064 5,602 -0.09(-1.12%)
Feb 23, 2012 8.302 8.302 8.073 8.155 2,112 -0.07(-0.89%)
Feb 22, 2012 8.697 8.697 6.183 8.229 3,773 -0.46(-5.24%)
Feb 21, 2012 8.266 8.715 8.266 8.684 6,093 +0.98(+12.69%)
Feb 17, 2012 7.550 7.733 7.550 7.706 1,308 +0.18(+2.44%)
Feb 16, 2012 7.522 7.522 7.522 7.522 130 -0.71(-8.57%)
Feb 15, 2012 8.155 8.228 7.807 8.228 6,006 -0.34(-4.02%)
Feb 14, 2012 8.697 8.697 8.559 8.573 1,961 -0.23(-2.66%)
Feb 13, 2012 8.761 8.985 8.761 8.807 1,575 -0.06(-0.72%)
Feb 10, 2012 8.954 8.954 8.779 8.871 327 -0.07(-0.82%)
Feb 09, 2012 8.945 8.945 8.945 8.945 109 -0.19(-2.11%)
Feb 08, 2012 9.137 9.137 9.137 9.137 109 +0.03(+0.30%)
Feb 07, 2012 8.856 9.110 8.856 9.110 348 -0.08(-0.90%)
Feb 03, 2012 8.944 9.192 9.192 9.192 763 +0.34(+3.90%)
Feb 02, 2012 8.889 9.049 8.825 8.847 6,491 -0.18(-1.99%)
Feb 01, 2012 9.027 9.027 9.027 9.027 327 +0.07(+0.82%)
Jan 31, 2012 8.944 8.954 8.807 8.954 599 +0.35(+4.05%)
Jan 30, 2012 8.623 8.623 8.440 8.605 2,071 -0.50(-5.54%)
Jan 27, 2012 9.106 9.137 9.106 9.110 1,099 -0.06(-0.70%)
Jan 26, 2012 9.082 9.177 9.082 9.174 654 -0.14(-1.52%)
Jan 25, 2012 9.174 9.330 9.174 9.315 1,090 -0.15(-1.61%)
Jan 24, 2012 9.174 9.467 9.174 9.467 3,597 -0.52(-5.24%)
Jan 20, 2012 9.853 9.991 9.991 9.991 654 +0.00(+0.00%)
Jan 19, 2012 9.972 9.999 9.688 9.991 1,197 +0.06(+0.56%)
Jan 18, 2012 9.632 9.935 9.632 9.935 2,779 +0.29(+3.05%)
Jan 17, 2012 9.605 9.870 9.605 9.641 1,504 -0.50(-4.90%)
Jan 13, 2012 10.25 10.33 9.174 10.14 3,250 -0.35(-3.32%)
Jan 12, 2012 10.37 10.49 10.37 10.49 763 -0.05(-0.44%)
Jan 11, 2012 10.20 10.53 10.17 10.53 654 -0.19(-1.73%)
Jan 10, 2012 10.30 10.72 10.30 10.72 1,526 +0.21(+2.03%)
Jan 09, 2012 10.55 10.55 10.50 10.50 545 -0.23(-2.19%)
Jan 06, 2012 10.24 10.89 10.15 10.74 2,071 +0.37(+3.59%)
Jan 05, 2012 10.41 10.41 10.31 10.37 545 -0.07(-0.70%)
Jan 03, 2012 10.25 10.44 10.44 10.44 4,578 +0.23(+2.25%)
Dec 30, 2011 10.56 10.58 10.16 10.21 4,206 -0.32(-3.08%)
Dec 29, 2011 10.57 10.57 9.839 10.54 654 -0.09(-0.86%)
Dec 28, 2011 10.55 10.63 10.37 10.63 3,706 -0.18(-1.66%)
Dec 27, 2011 11.05 11.05 10.50 10.81 1,710 -0.02(-0.17%)
Dec 23, 2011 10.30 10.82 10.30 10.82 2,959 -0.18(-1.67%)
Dec 21, 2011 11.32 11.35 10.76 11.01 652 -0.25(-2.20%)
Dec 20, 2011 10.58 11.38 10.58 11.26 2,836 +0.41(+3.81%)
Dec 19, 2011 10.88 11.05 10.79 10.84 1,941 -0.23(-2.07%)
Dec 16, 2011 11.72 11.72 10.93 11.07 1,362 -0.37(-3.27%)
Dec 15, 2011 10.95 11.45 10.60 11.45 2,616 +0.83(+7.85%)
Dec 14, 2011 10.42 10.61 10.42 10.61 2,003 -0.26(-2.36%)
Dec 13, 2011 10.43 10.92 10.43 10.87 3,894 +0.44(+4.22%)
Dec 12, 2011 10.60 10.86 10.10 10.43 2,241 -0.50(-4.53%)
Dec 09, 2011 10.93 10.93 10.93 10.93 109 +0.06(+0.51%)
Dec 08, 2011 10.94 10.94 10.58 10.87 1,580 +0.24(+2.24%)
Dec 07, 2011 10.70 10.70 10.28 10.63 599 -0.63(-5.62%)
Dec 06, 2011 11.63 11.63 10.60 11.27 1,329 -0.47(-3.99%)
Dec 02, 2011 11.74 11.73 11.73 11.73 2,180 -0.01(-0.08%)
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.