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 30, 2017 8.000 8.000 8.000 8.000 2,302 +0.28(+3.63%)
Nov 29, 2017 7.600 7.770 7.540 7.720 2,580 -0.06(-0.81%)
Nov 28, 2017 7.783 7.783 7.783 7.783 1,027 -0.04(-0.47%)
Nov 27, 2017 7.730 7.990 7.640 7.820 3,286 +0.87(+12.52%)
Nov 24, 2017 7.060 7.060 6.910 6.950 1,354 +0.19(+2.81%)
Nov 22, 2017 7.100 7.165 6.680 6.760 3,372 -0.84(-11.05%)
Nov 21, 2017 7.640 7.640 7.390 7.600 4,340 -0.10(-1.30%)
Nov 20, 2017 7.660 7.980 7.610 7.700 10,405 -0.10(-1.28%)
Nov 17, 2017 7.800 8.000 7.730 7.800 8,520 +0.00(+0.00%)
Nov 16, 2017 7.750 8.020 7.740 7.800 2,945 -0.00(-0.00%)
Nov 15, 2017 7.800 7.910 7.770 7.800 11,480 -0.09(-1.14%)
Nov 14, 2017 7.750 7.890 7.750 7.890 1,704 +0.19(+2.47%)
Nov 13, 2017 7.750 7.750 7.170 7.700 602 -0.10(-1.28%)
Nov 10, 2017 7.850 7.885 7.780 7.800 3,044 +0.14(+1.84%)
Nov 09, 2017 7.620 7.720 7.610 7.659 3,419 -0.34(-4.26%)
Nov 07, 2017 8.000 8.000 8.000 74 +0.04(+0.50%)
Nov 06, 2017 7.750 7.960 7.750 7.960 3,200 +0.60(+8.15%)
Oct 31, 2017 7.360 7.360 7.360 0 -0.84(-10.24%)
Oct 27, 2017 8.200 8.200 8.200 167 +0.02(+0.24%)
Oct 25, 2017 8.180 8.180 8.180 0 -0.20(-2.39%)
Oct 24, 2017 8.380 8.380 8.380 8.380 731 +0.14(+1.71%)
Oct 23, 2017 8.180 8.730 8.149 8.239 2,083 +0.02(+0.25%)
Oct 20, 2017 8.380 8.380 8.219 8.219 354 -0.17(-2.04%)
Oct 19, 2017 8.450 8.450 8.390 8.390 316 +0.09(+1.08%)
Oct 18, 2017 7.940 8.300 7.940 8.300 5,938 +0.71(+9.35%)
Oct 16, 2017 7.590 7.590 7.590 0 +0.19(+2.57%)
Oct 13, 2017 7.620 7.980 7.400 7.400 1,493 -0.22(-2.89%)
Oct 11, 2017 7.620 7.620 7.620 0 +0.12(+1.60%)
Oct 10, 2017 7.800 7.800 7.450 7.500 1,316 -0.21(-2.72%)
Oct 09, 2017 7.460 7.710 7.460 7.710 451 +0.32(+4.33%)
Oct 04, 2017 7.390 7.390 7.390 51 -0.09(-1.20%)
Oct 03, 2017 7.600 7.650 7.480 7.480 1,713 +0.19(+2.61%)
Oct 02, 2017 7.350 7.600 7.200 7.290 3,485 -0.05(-0.68%)
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%)
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.