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, 2007 10.78 11.11 10.66 11.00 113,737 +0.33(+3.09%)
Nov 29, 2007 9.944 10.82 9.944 10.67 181,182 +0.64(+6.36%)
Nov 28, 2007 10.12 10.31 9.862 10.03 231,427 -0.07(-0.68%)
Nov 27, 2007 10.40 10.40 9.926 10.10 103,321 -0.24(-2.31%)
Nov 26, 2007 10.42 10.68 10.19 10.34 191,793 +0.29(+2.92%)
Nov 23, 2007 9.862 10.20 9.834 10.05 46,917 +0.44(+4.58%)
Nov 21, 2007 9.843 9.889 9.577 9.605 48,696 -0.37(-3.68%)
Nov 20, 2007 9.981 10.09 9.605 9.972 97,797 +0.12(+1.21%)
Nov 19, 2007 10.04 10.17 9.724 9.853 86,176 -0.24(-2.36%)
Nov 16, 2007 10.38 10.58 9.954 10.09 69,496 -0.30(-2.91%)
Nov 15, 2007 10.11 10.44 9.908 10.39 98,460 +0.50(+5.10%)
Nov 14, 2007 10.16 10.41 9.770 9.889 100,076 -0.14(-1.37%)
Nov 13, 2007 9.990 10.07 9.724 10.03 97,934 +0.44(+4.59%)
Nov 12, 2007 9.752 10.05 9.568 9.587 92,999 -0.27(-2.70%)
Nov 09, 2007 9.798 9.889 9.476 9.853 89,634 -0.20(-2.01%)
Nov 08, 2007 10.40 10.52 9.798 10.05 130,076 -0.41(-3.94%)
Nov 07, 2007 10.73 10.81 10.35 10.47 72,742 -0.37(-3.39%)
Nov 06, 2007 10.91 11.00 10.54 10.83 81,755 +0.01(+0.08%)
Nov 05, 2007 10.51 11.00 10.43 10.82 87,117 +0.20(+1.90%)
Nov 02, 2007 11.24 11.34 10.31 10.62 189,883 -0.59(-5.24%)
Nov 01, 2007 11.70 11.70 11.15 11.21 89,902 -0.67(-5.64%)
Oct 31, 2007 11.49 11.94 11.06 11.88 202,051 -0.31(-2.56%)
Oct 30, 2007 12.27 12.61 12.01 12.19 219,438 +0.00(+0.00%)
Oct 29, 2007 12.16 12.27 11.83 12.19 151,392 +0.14(+1.14%)
Oct 26, 2007 11.82 12.37 11.55 12.05 163,864 +0.50(+4.29%)
Oct 25, 2007 11.47 11.61 11.38 11.56 60,153 +0.09(+0.80%)
Oct 24, 2007 11.54 11.54 11.13 11.47 97,153 -0.19(-1.65%)
Oct 23, 2007 11.52 11.69 11.36 11.66 69,778 +0.25(+2.17%)
Oct 22, 2007 11.64 11.82 11.30 11.41 101,267 -0.44(-3.71%)
Oct 19, 2007 12.25 12.38 11.85 11.85 131,144 -0.39(-3.22%)
Oct 18, 2007 11.93 12.36 11.59 12.25 84,464 +0.36(+3.01%)
Oct 17, 2007 11.76 11.99 11.59 11.89 66,822 +0.26(+2.21%)
Oct 16, 2007 11.73 11.74 11.38 11.63 121,873 -0.26(-2.16%)
Oct 15, 2007 12.07 12.47 11.68 11.89 135,134 -0.50(-4.07%)
Oct 12, 2007 11.75 12.79 11.75 12.39 161,568 +0.70(+5.96%)
Oct 11, 2007 12.12 12.45 11.48 11.70 169,324 -0.38(-3.12%)
Oct 10, 2007 11.94 12.13 11.75 12.07 68,639 +0.25(+2.09%)
Oct 09, 2007 11.37 12.04 11.37 11.82 254,852 +0.95(+8.78%)
Oct 08, 2007 10.78 11.04 10.69 10.87 125,387 +0.14(+1.28%)
Oct 05, 2007 10.89 11.01 10.64 10.73 41,008 -0.10(-0.93%)
Oct 04, 2007 10.73 11.07 10.56 10.83 40,139 +0.11(+1.03%)
Oct 03, 2007 11.31 11.31 10.71 10.72 64,983 -0.60(-5.27%)
Oct 02, 2007 10.61 11.33 10.60 11.32 136,538 +0.71(+6.66%)
Oct 01, 2007 10.96 10.96 10.50 10.61 76,720 -0.23(-2.12%)
Sep 28, 2007 10.88 10.90 10.43 10.84 69,838 -0.02(-0.17%)
Sep 27, 2007 11.69 11.69 10.73 10.86 141,226 -0.80(-6.83%)
Sep 26, 2007 11.47 11.88 11.47 11.66 91,238 +0.29(+2.56%)
Sep 25, 2007 10.73 11.41 10.70 11.37 112,852 +0.69(+6.44%)
Sep 24, 2007 10.66 10.74 10.51 10.68 50,080 +0.17(+1.57%)
Sep 21, 2007 10.52 10.53 10.27 10.51 24,004 +0.04(+0.35%)
Sep 20, 2007 10.59 10.74 10.22 10.48 64,476 -0.16(-1.47%)
Sep 19, 2007 10.48 10.96 10.48 10.63 235,601 +0.23(+2.26%)
Sep 18, 2007 10.17 10.41 10.01 10.40 111,220 +0.23(+2.29%)
Sep 17, 2007 9.733 10.23 9.733 10.16 146,475 +0.84(+9.05%)
Sep 14, 2007 9.091 9.339 8.880 9.321 65,688 +0.10(+1.09%)
Sep 13, 2007 9.311 9.394 9.128 9.220 49,133 -0.08(-0.89%)
Sep 12, 2007 9.339 9.339 9.100 9.302 64,322 +0.06(+0.60%)
Sep 11, 2007 9.761 9.761 9.155 9.247 160,467 -0.43(-4.45%)
Sep 10, 2007 10.11 10.11 9.431 9.678 73,010 -0.35(-3.48%)
Sep 07, 2007 10.20 10.47 9.871 10.03 49,002 -0.32(-3.10%)
Sep 06, 2007 10.49 10.50 10.27 10.35 55,777 -0.20(-1.91%)
Sep 05, 2007 10.49 10.72 10.38 10.55 46,797 -0.08(-0.78%)
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.