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 (%)
Jan 30, 2015 3.960 3.970 3.960 4.050 6,259 +0.01(+0.25%)
Jan 29, 2015 4.190 4.200 3.910 4.040 6,058 -0.17(-4.04%)
Jan 28, 2015 4.330 4.350 4.080 4.210 10,913 -0.19(-4.32%)
Jan 27, 2015 4.481 4.600 4.050 4.400 8,865 -0.24(-5.17%)
Jan 26, 2015 4.550 4.640 4.450 4.640 4,653 +0.06(+1.31%)
Jan 23, 2015 4.600 4.750 4.550 4.580 4,800 -0.07(-1.51%)
Jan 22, 2015 4.870 4.870 4.600 4.650 6,538 -0.05(-1.06%)
Jan 21, 2015 4.690 4.850 4.530 4.700 9,113 -0.10(-2.08%)
Jan 20, 2015 4.760 4.890 4.720 4.800 12,256 -0.49(-9.26%)
Jan 16, 2015 5.070 5.300 5.070 5.290 4,482 +0.03(+0.57%)
Jan 15, 2015 5.410 5.470 5.250 5.260 6,468 -0.39(-6.90%)
Jan 14, 2015 5.620 5.680 5.500 5.650 8,927 +0.15(+2.73%)
Jan 13, 2015 5.640 5.880 5.500 5.500 142,212 -0.23(-4.01%)
Jan 12, 2015 5.910 5.970 5.710 5.730 17,016 -0.10(-1.72%)
Jan 09, 2015 6.170 6.170 5.790 5.830 4,712 -0.00(-0.00%)
Jan 08, 2015 5.980 5.980 5.700 5.830 2,640 -0.26(-4.27%)
Jan 07, 2015 6.390 6.390 5.810 6.090 29,175 -0.40(-6.16%)
Jan 06, 2015 6.400 6.549 6.150 6.490 7,389 +0.22(+3.51%)
Jan 05, 2015 6.500 6.758 6.260 6.270 5,678 -0.25(-3.83%)
Jan 02, 2015 6.810 6.810 6.500 6.520 2,300 -0.23(-3.41%)
Dec 31, 2014 6.760 6.750 6.750 6.750 4,300 +0.38(+5.97%)
Dec 30, 2014 6.320 6.880 6.220 6.370 6,445 -0.23(-3.48%)
Dec 29, 2014 6.480 6.600 6.180 6.600 8,110 +0.07(+1.07%)
Dec 26, 2014 6.670 6.770 6.000 6.530 9,086 -0.28(-4.11%)
Dec 24, 2014 7.030 6.810 6.810 6.810 7,500 -0.72(-9.56%)
Dec 23, 2014 7.800 7.800 7.300 7.530 5,241 -0.45(-5.64%)
Dec 22, 2014 8.160 8.490 7.880 7.980 6,945 -0.06(-0.75%)
Dec 19, 2014 7.910 8.071 7.910 8.040 957 +0.16(+2.03%)
Dec 18, 2014 8.160 8.750 7.860 7.880 3,851 -0.48(-5.71%)
Dec 17, 2014 8.211 8.357 7.910 8.357 5,123 +0.51(+6.46%)
Dec 16, 2014 7.870 8.010 7.760 7.850 2,213 -0.28(-3.44%)
Dec 15, 2014 8.510 8.510 7.750 8.130 3,671 -0.35(-4.13%)
Dec 12, 2014 8.470 8.670 8.110 8.480 1,119 -0.12(-1.40%)
Dec 11, 2014 8.370 8.620 8.265 8.600 6,150 +0.31(+3.75%)
Dec 10, 2014 8.320 8.350 7.826 8.289 1,792 -0.25(-2.94%)
Dec 09, 2014 8.760 8.970 8.180 8.540 9,884 -0.01(-0.12%)
Dec 08, 2014 9.020 9.090 8.550 8.550 3,853 -0.22(-2.56%)
Dec 05, 2014 8.600 8.600 8.600 8.775 4,301 -0.22(-2.50%)
Dec 04, 2014 8.830 9.000 8.300 9.000 2,902 +0.28(+3.21%)
Dec 03, 2014 8.520 9.000 8.520 8.720 4,500 +0.40(+4.81%)
Dec 02, 2014 8.400 8.580 8.290 8.320 7,536 -0.22(-2.58%)
Dec 01, 2014 8.610 8.610 8.000 8.540 1,038 +0.04(+0.47%)
Nov 28, 2014 8.500 8.500 8.490 8.500 879 -0.42(-4.71%)
Nov 26, 2014 8.730 8.920 8.920 8.920 4,000 +0.34(+3.96%)
Nov 25, 2014 8.600 8.600 8.550 8.580 6,074 +0.05(+0.59%)
Nov 24, 2014 8.400 8.569 8.350 8.530 5,426 -0.05(-0.58%)
Nov 21, 2014 8.250 8.640 8.250 8.580 1,629 -0.08(-0.92%)
Nov 20, 2014 8.460 8.660 8.202 8.660 4,028 +0.18(+2.12%)
Nov 19, 2014 8.470 8.480 7.820 8.480 5,546 +0.13(+1.56%)
Nov 18, 2014 8.350 8.370 8.130 8.350 15,261 -0.15(-1.76%)
Nov 17, 2014 9.300 9.300 8.400 8.500 12,972 -0.80(-8.60%)
Nov 14, 2014 9.450 9.560 9.300 9.300 750 -0.27(-2.82%)
Nov 13, 2014 9.510 9.570 9.480 9.570 5,819 +0.44(+4.82%)
Nov 12, 2014 9.240 9.310 8.830 9.130 7,877 -0.08(-0.87%)
Nov 10, 2014 9.490 9.210 9.210 9.210 9,800 +0.09(+0.99%)
Nov 07, 2014 9.200 9.460 9.100 9.120 5,800 -0.07(-0.76%)
Nov 06, 2014 9.250 9.250 8.800 9.190 9,351 +0.19(+2.11%)
Nov 05, 2014 9.200 9.200 8.850 9.000 4,603 -0.30(-3.23%)
Nov 04, 2014 9.260 9.300 9.040 9.300 9,266 +0.14(+1.53%)
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.