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 (%)
Nov 29, 2013 10.77 10.80 10.65 10.65 0 +0.27(+2.60%)
Nov 27, 2013 10.04 10.50 10.04 10.38 0 +0.53(+5.38%)
Nov 26, 2013 10.09 10.10 9.650 9.850 0 -0.52(-5.01%)
Nov 25, 2013 10.97 10.97 10.33 10.37 0 -0.65(-5.90%)
Nov 22, 2013 11.15 11.20 10.62 11.02 0 -0.12(-1.08%)
Nov 21, 2013 10.86 11.27 10.55 11.14 0 -0.20(-1.76%)
Nov 20, 2013 11.45 11.48 11.18 11.34 0 -0.35(-2.99%)
Nov 19, 2013 11.56 11.75 11.28 11.69 0 -0.05(-0.43%)
Nov 18, 2013 12.01 12.18 11.32 11.74 0 -0.02(-0.17%)
Nov 15, 2013 11.41 11.97 11.41 11.76 0 +0.23(+1.99%)
Nov 14, 2013 11.75 11.75 11.17 11.53 8,402 +0.76(+7.06%)
Nov 13, 2013 10.61 10.98 10.22 10.77 0 +0.70(+6.92%)
Nov 12, 2013 9.632 10.26 9.632 10.07 37,540 -0.27(-2.57%)
Nov 11, 2013 10.34 10.55 10.01 10.34 0 -0.59(-5.37%)
Nov 08, 2013 11.63 11.63 10.64 10.93 0 +0.09(+0.85%)
Nov 07, 2013 11.52 11.52 10.55 10.83 0 -0.84(-7.23%)
Nov 06, 2013 11.47 11.78 11.08 11.68 0 +0.72(+6.62%)
Nov 05, 2013 10.90 10.99 10.58 10.95 0 +0.81(+7.96%)
Nov 04, 2013 10.16 10.44 9.898 10.15 0 +0.50(+5.13%)
Nov 01, 2013 9.761 9.894 9.421 9.651 0 -0.11(-1.13%)
Oct 31, 2013 8.825 9.816 8.733 9.761 0 +0.50(+5.45%)
Oct 30, 2013 9.889 10.13 8.944 9.256 0 -1.55(-14.35%)
Oct 29, 2013 10.41 11.01 10.41 10.81 0 +0.33(+3.15%)
Oct 28, 2013 11.61 11.91 10.34 10.48 0 -1.05(-9.15%)
Oct 25, 2013 11.95 12.11 11.47 11.53 0 -0.32(-2.73%)
Oct 24, 2013 10.85 12.25 10.61 11.85 0 +1.00(+9.23%)
Oct 23, 2013 11.01 11.01 9.550 10.85 131,264 -2.33(-17.68%)
Oct 22, 2013 13.63 13.74 12.84 13.18 0 -0.55(-4.01%)
Oct 21, 2013 13.65 14.60 13.39 13.73 0 +0.08(+0.60%)
Oct 18, 2013 13.81 13.81 13.48 13.65 32,757 +0.03(+0.20%)
Oct 17, 2013 12.84 13.86 12.75 13.62 0 +1.10(+8.79%)
Oct 16, 2013 12.16 12.62 11.89 12.52 0 +1.82(+16.97%)
Oct 15, 2013 11.17 11.59 10.66 10.71 0 -0.57(-5.04%)
Oct 14, 2013 10.39 11.67 10.33 11.27 0 +0.81(+7.71%)
Oct 11, 2013 9.972 10.82 9.972 10.47 0 +0.42(+4.20%)
Oct 10, 2013 9.880 10.09 9.880 10.05 0 +0.35(+3.60%)
Oct 09, 2013 9.816 10.03 9.275 9.697 0 -0.08(-0.84%)
Oct 08, 2013 9.963 10.59 9.449 9.779 0 -0.11(-1.11%)
Oct 07, 2013 9.871 10.23 9.670 9.889 0 -0.02(-0.19%)
Oct 04, 2013 9.541 10.05 9.311 9.908 0 +0.10(+1.03%)
Oct 03, 2013 9.486 9.816 9.183 9.807 40,204 -0.29(-2.91%)
Oct 02, 2013 10.38 10.53 9.678 10.10 0 -0.88(-8.03%)
Oct 01, 2013 10.64 11.26 10.59 10.98 102,910 +0.67(+6.50%)
Sep 30, 2013 9.871 10.54 9.761 10.31 0 +1.00(+10.74%)
Sep 27, 2013 9.816 9.816 9.109 9.311 0 -0.47(-4.78%)
Sep 26, 2013 10.09 10.21 9.779 9.779 0 -0.27(-2.65%)
Sep 25, 2013 9.990 10.05 9.862 10.05 0 +0.37(+3.79%)
Sep 24, 2013 9.504 9.944 9.211 9.678 0 +0.94(+10.82%)
Sep 23, 2013 8.623 8.889 8.422 8.733 0 +0.70(+8.68%)
Sep 20, 2013 8.247 8.422 7.990 8.036 0 -0.25(-2.99%)
Sep 19, 2013 8.110 8.477 8.110 8.284 0 +0.27(+3.32%)
Sep 18, 2013 8.055 8.055 7.798 8.018 0 +0.06(+0.81%)
Sep 17, 2013 7.266 8.330 7.247 7.954 0 +1.09(+15.91%)
Sep 16, 2013 6.605 7.146 5.472 6.862 134,713 +1.39(+25.40%)
Sep 13, 2013 5.568 5.715 5.472 5.472 0 -0.09(-1.57%)
Sep 12, 2013 5.660 5.724 5.559 5.559 50,788 -0.06(-1.14%)
Sep 11, 2013 5.605 5.945 5.413 5.624 0 +0.03(+0.49%)
Sep 10, 2013 5.422 5.752 5.275 5.596 102,072 +0.37(+7.02%)
Sep 09, 2013 5.027 5.275 5.027 5.229 0 +0.28(+5.56%)
Sep 06, 2013 4.844 5.036 4.816 4.954 0 +0.02(+0.37%)
Sep 05, 2013 4.862 4.991 4.862 4.935 0 +0.07(+1.51%)
Sep 04, 2013 4.862 5.192 4.468 4.862 0 -0.19(-3.81%)
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.