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 (%)
Sep 30, 2016 13.00 13.03 13.00 13.00 1,400 +0.00(+0.00%)
Sep 29, 2016 13.00 13.10 13.00 13.00 2,484 +0.00(+0.00%)
Sep 28, 2016 13.00 13.00 13.00 13.00 331 -0.07(-0.54%)
Sep 27, 2016 13.07 13.07 13.07 13.07 401 +0.00(+0.00%)
Sep 22, 2016 13.44 13.07 13.07 13.07 35 -0.19(-1.43%)
Sep 21, 2016 13.15 13.26 13.15 13.26 398 +0.14(+1.07%)
Sep 20, 2016 13.12 13.12 13.11 13.12 724 +0.10(+0.77%)
Sep 19, 2016 13.21 13.21 13.02 13.02 812 +0.50(+3.99%)
Sep 16, 2016 12.52 12.52 12.52 12.52 100 -0.34(-2.64%)
Sep 15, 2016 12.86 12.86 12.86 12.86 1,162 +0.56(+4.55%)
Sep 14, 2016 12.63 12.63 12.30 12.30 944 -0.43(-3.38%)
Sep 13, 2016 13.10 13.19 12.73 12.73 3,939 -0.36(-2.75%)
Sep 12, 2016 13.14 13.14 13.08 13.09 899 -0.06(-0.46%)
Sep 09, 2016 13.20 13.61 13.15 13.15 1,235 -0.35(-2.59%)
Sep 08, 2016 13.50 13.50 13.50 13.50 111 -0.32(-2.32%)
Sep 07, 2016 13.81 13.82 13.81 13.82 1,015 +0.50(+3.75%)
Sep 06, 2016 13.56 13.64 13.23 13.32 4,000 -0.52(-3.76%)
Sep 02, 2016 13.89 13.84 13.84 13.84 3,100 +0.13(+0.95%)
Sep 01, 2016 14.03 14.24 13.34 13.71 10,416 -0.04(-0.29%)
Aug 31, 2016 13.84 14.07 13.75 13.75 5,247 +0.11(+0.81%)
Aug 30, 2016 13.63 13.79 13.63 13.64 2,802 +0.13(+0.96%)
Aug 29, 2016 13.63 13.64 13.51 13.51 2,011 -0.11(-0.81%)
Aug 25, 2016 13.62 13.62 13.62 13.62 500 +0.36(+2.71%)
Aug 24, 2016 13.64 13.64 13.26 13.26 773 -0.39(-2.86%)
Aug 23, 2016 13.65 13.65 13.65 13.65 100 +0.48(+3.64%)
Aug 22, 2016 12.79 13.17 12.73 13.17 921 -0.67(-4.84%)
Aug 18, 2016 13.60 13.84 13.84 13.84 1,600 +0.34(+2.52%)
Aug 17, 2016 13.50 13.50 13.50 13.50 1,404 +0.40(+3.05%)
Aug 16, 2016 13.36 13.39 13.03 13.10 471 -0.35(-2.60%)
Aug 15, 2016 13.47 13.47 13.34 13.45 1,700 -0.23(-1.68%)
Aug 11, 2016 13.68 13.68 13.68 13.68 10 +0.39(+2.93%)
Aug 10, 2016 13.79 13.79 13.01 13.29 2,950 -0.05(-0.37%)
Aug 09, 2016 13.30 13.34 13.30 13.34 5,224 +0.12(+0.91%)
Aug 08, 2016 13.44 13.60 12.28 13.22 1,721 -0.43(-3.15%)
Aug 05, 2016 13.65 13.65 13.65 13.65 109 +0.00(+0.00%)
Aug 03, 2016 13.61 13.65 13.65 13.65 108 -0.66(-4.61%)
Aug 02, 2016 14.31 14.31 14.31 14.31 2,338 -0.12(-0.83%)
Aug 01, 2016 14.36 14.43 14.30 14.43 1,256 +0.29(+2.02%)
Jul 28, 2016 13.95 14.14 14.14 14.14 55 -0.10(-0.68%)
Jul 27, 2016 14.22 14.32 14.22 14.24 1,309 +0.09(+0.64%)
Jul 26, 2016 14.38 14.38 13.99 14.15 6,293 -0.85(-5.67%)
Jul 25, 2016 14.51 15.00 14.40 15.00 1,072 +0.93(+6.61%)
Jul 22, 2016 14.19 14.27 14.07 14.07 1,921 -0.53(-3.63%)
Jul 21, 2016 14.10 14.60 14.10 14.60 2,631 +0.50(+3.55%)
Jul 20, 2016 14.18 14.18 14.10 14.10 3,560 +0.15(+1.08%)
Jul 19, 2016 14.06 14.16 13.93 13.95 3,227 -0.12(-0.85%)
Jul 18, 2016 14.07 14.07 14.07 14.07 787 +0.13(+0.93%)
Jul 15, 2016 14.11 14.42 13.90 13.94 1,704 -0.14(-0.99%)
Jul 14, 2016 13.99 14.08 13.99 14.08 1,250 +0.01(+0.06%)
Jul 12, 2016 14.06 14.07 14.07 14.07 25 -0.20(-1.39%)
Jul 11, 2016 13.93 14.46 13.85 14.27 2,414 +0.49(+3.56%)
Jul 08, 2016 14.45 13.69 13.69 13.78 8,110 +0.09(+0.66%)
Jul 07, 2016 13.69 13.69 13.69 13.69 108 +0.11(+0.81%)
Jul 05, 2016 13.83 13.83 13.42 13.58 1,816 -0.12(-0.88%)
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.