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 28, 2014 8.200 8.200 8.020 8.020 725 -0.04(-0.50%)
Feb 27, 2014 7.990 8.220 7.931 8.060 24,966 -0.18(-2.18%)
Feb 26, 2014 8.260 8.399 8.210 8.240 3,942 -0.11(-1.32%)
Feb 25, 2014 8.620 8.620 8.330 8.350 5,330 -0.37(-4.24%)
Feb 24, 2014 8.720 8.790 8.620 8.720 21,314 -0.07(-0.80%)
Feb 21, 2014 8.860 8.950 8.710 8.790 5,892 +0.09(+1.03%)
Feb 20, 2014 8.480 8.700 8.480 8.700 10,024 +0.55(+6.71%)
Feb 19, 2014 8.150 8.290 8.040 8.153 11,700 +0.07(+0.88%)
Feb 18, 2014 8.020 8.130 8.000 8.082 3,086 +0.02(+0.27%)
Feb 14, 2014 8.160 8.060 8.060 8.060 4,900 -0.44(-5.18%)
Feb 13, 2014 8.180 8.610 8.020 8.500 17,684 +0.35(+4.28%)
Feb 12, 2014 8.190 8.450 8.120 8.151 3,001 -0.33(-3.87%)
Feb 11, 2014 7.990 8.980 7.990 8.479 23,550 +0.97(+12.90%)
Feb 10, 2014 7.700 7.700 7.500 7.510 1,953 -0.22(-2.79%)
Feb 07, 2014 7.450 7.740 7.450 7.726 2,446 +0.30(+4.10%)
Feb 06, 2014 7.710 7.710 7.422 7.422 845 -0.18(-2.34%)
Feb 05, 2014 7.910 7.910 7.380 7.600 3,800 -0.01(-0.07%)
Feb 04, 2014 7.620 7.880 7.510 7.605 10,330 +0.59(+8.33%)
Feb 03, 2014 7.130 7.293 6.780 7.020 6,636 -0.26(-3.52%)
Jan 31, 2014 7.330 7.340 7.110 7.276 2,288 -0.10(-1.41%)
Jan 30, 2014 6.941 7.380 6.941 7.380 18,753 +0.75(+11.31%)
Jan 29, 2014 6.799 7.000 6.630 6.630 6,637 -0.05(-0.72%)
Jan 28, 2014 6.850 6.850 6.678 6.678 2,466 +0.01(+0.12%)
Jan 27, 2014 6.910 6.930 6.470 6.670 4,997 -0.23(-3.33%)
Jan 24, 2014 7.010 7.320 6.900 6.900 8,412 -0.20(-2.82%)
Jan 23, 2014 7.180 7.180 7.100 7.100 2,720 -0.01(-0.14%)
Jan 22, 2014 7.120 7.250 7.020 7.110 10,569 +0.01(+0.14%)
Jan 21, 2014 7.350 7.350 7.090 7.100 25,412 -0.41(-5.46%)
Jan 17, 2014 7.300 7.510 7.510 7.510 13,600 +0.04(+0.54%)
Jan 16, 2014 7.480 7.700 7.321 7.470 21,070 -0.67(-8.23%)
Jan 15, 2014 8.460 8.460 7.970 8.140 25,046 -0.32(-3.78%)
Jan 14, 2014 8.460 8.570 8.310 8.460 8,692 -0.17(-1.97%)
Jan 13, 2014 8.640 8.680 8.216 8.630 4,135 -0.05(-0.58%)
Jan 10, 2014 8.490 8.730 8.100 8.680 7,498 +0.18(+2.12%)
Jan 09, 2014 8.630 8.640 8.400 8.500 13,014 -0.32(-3.63%)
Jan 08, 2014 8.970 8.970 8.700 8.820 7,170 -0.32(-3.50%)
Jan 07, 2014 8.980 9.150 8.900 9.140 19,631 +0.58(+6.78%)
Jan 06, 2014 8.980 8.980 8.450 8.560 8,689 +0.06(+0.71%)
Jan 03, 2014 9.000 9.000 8.500 8.500 3,560 -0.31(-3.52%)
Jan 02, 2014 8.750 8.860 8.750 8.810 9,406 +0.25(+2.92%)
Dec 31, 2013 8.860 8.560 8.560 8.560 12,900 -0.11(-1.27%)
Dec 30, 2013 8.580 8.750 8.331 8.670 30,712 -0.91(-9.50%)
Dec 27, 2013 9.710 9.710 9.510 9.580 6,444 +0.08(+0.84%)
Dec 26, 2013 9.650 9.699 9.500 9.500 22,019 -0.86(-8.30%)
Dec 24, 2013 10.12 10.74 10.12 10.36 4,435 +0.02(+0.19%)
Dec 23, 2013 10.36 10.60 10.27 10.34 12,088 +0.33(+3.30%)
Dec 20, 2013 10.18 10.27 9.710 10.01 3,102 +0.01(+0.10%)
Dec 19, 2013 9.720 10.00 9.720 10.00 8,003 +0.27(+2.77%)
Dec 18, 2013 9.560 9.950 9.550 9.730 13,991 +0.16(+1.67%)
Dec 17, 2013 9.620 9.990 9.570 9.570 4,378 -0.30(-3.04%)
Dec 16, 2013 9.900 9.900 9.510 9.870 9,654 -0.02(-0.20%)
Dec 13, 2013 9.900 10.36 9.730 9.890 13,960 +0.07(+0.71%)
Dec 12, 2013 9.970 10.43 9.520 9.820 16,507 -0.60(-5.76%)
Dec 11, 2013 10.01 10.44 10.01 10.42 6,217 +0.16(+1.56%)
Dec 10, 2013 10.44 10.85 10.23 10.26 10,176 -0.50(-4.65%)
Dec 09, 2013 10.66 10.95 10.35 10.76 18,598 +0.20(+1.89%)
Dec 06, 2013 11.12 11.26 10.56 10.56 0 -0.43(-3.91%)
Dec 05, 2013 10.82 11.00 10.55 10.99 0 +0.02(+0.18%)
Dec 04, 2013 10.65 11.11 10.54 10.97 0 +0.33(+3.05%)
Dec 03, 2013 10.80 11.05 10.48 10.64 0 -0.47(-4.27%)
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.