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 (%)
Apr 30, 2009 4.367 4.436 4.358 4.367 38,261 +0.07(+1.71%)
Apr 29, 2009 4.348 4.413 4.266 4.293 5,804 -0.06(-1.27%)
Apr 28, 2009 4.284 4.358 4.128 4.348 10,137 -0.01(-0.21%)
Apr 27, 2009 4.165 4.358 4.165 4.358 16,677 -0.09(-2.06%)
Apr 24, 2009 4.266 4.633 4.266 4.449 27,633 +0.21(+4.98%)
Apr 23, 2009 4.192 4.238 4.192 4.238 327 -0.01(-0.22%)
Apr 22, 2009 4.128 4.358 3.486 4.247 8,066 +0.03(+0.65%)
Apr 21, 2009 4.202 4.328 4.192 4.220 7,360 -0.09(-2.13%)
Apr 20, 2009 4.358 4.367 4.266 4.312 10,900 -0.05(-1.05%)
Apr 17, 2009 4.358 4.422 4.348 4.358 36,117 +0.01(+0.21%)
Apr 16, 2009 4.403 4.495 4.293 4.348 8,212 -0.12(-2.67%)
Apr 15, 2009 4.376 4.495 4.312 4.468 3,974 -0.09(-2.01%)
Apr 13, 2009 4.559 4.559 4.559 4.559 0 -0.07(-1.58%)
Apr 09, 2009 4.587 4.651 4.541 4.633 27,817 +0.09(+2.02%)
Apr 08, 2009 4.523 4.552 4.523 4.541 3,270 +0.06(+1.23%)
Apr 07, 2009 4.477 4.486 4.358 4.486 517 -0.04(-0.81%)
Apr 03, 2009 4.587 4.523 4.523 4.523 6,213 -0.02(-0.48%)
Apr 01, 2009 4.468 4.545 4.545 4.545 5,123 +0.10(+2.36%)
Mar 31, 2009 4.449 4.449 4.440 4.440 2,611 -0.01(-0.21%)
Mar 30, 2009 4.486 4.513 4.403 4.449 9,047 -0.10(-2.22%)
Mar 26, 2009 4.587 4.587 4.541 4.550 9,863 -0.02(-0.40%)
Mar 25, 2009 4.628 4.724 4.520 4.569 15,919 -0.04(-0.78%)
Mar 24, 2009 4.633 4.660 4.513 4.604 9,756 -0.07(-1.40%)
Mar 23, 2009 4.633 4.761 4.587 4.669 42,044 +0.20(+4.52%)
Mar 20, 2009 4.454 4.541 4.454 4.468 1,962 -0.09(-2.01%)
Mar 19, 2009 4.569 4.569 4.559 4.559 6,422 +0.00(+0.08%)
Mar 18, 2009 4.458 4.556 4.440 4.556 5,957 +0.05(+1.14%)
Mar 17, 2009 4.358 4.504 4.339 4.504 10,925 +0.19(+4.47%)
Mar 16, 2009 4.403 4.495 4.266 4.312 90,442 -0.15(-3.29%)
Mar 13, 2009 3.954 4.468 3.954 4.458 26,676 -0.00(-0.00%)
Mar 12, 2009 4.403 4.468 4.403 4.459 11,333 -0.03(-0.61%)
Mar 11, 2009 4.477 4.504 4.358 4.486 56,297 -0.06(-1.21%)
Mar 10, 2009 4.376 4.569 4.321 4.541 22,389 +0.22(+5.10%)
Mar 09, 2009 4.073 4.403 4.073 4.321 77,539 +0.25(+6.08%)
Mar 06, 2009 4.202 4.229 3.991 4.073 55,064 -0.18(-4.31%)
Mar 05, 2009 4.229 4.394 4.202 4.257 9,616 -0.24(-5.31%)
Mar 04, 2009 4.376 4.669 4.376 4.495 32,069 +0.37(+8.89%)
Mar 02, 2009 4.119 4.266 4.055 4.128 4,741 -0.15(-3.43%)
Feb 27, 2009 3.954 4.532 3.954 4.275 13,854 -0.06(-1.48%)
Feb 26, 2009 4.513 4.513 4.330 4.339 9,538 +0.03(+0.64%)
Feb 25, 2009 4.339 4.376 4.156 4.312 14,563 -0.03(-0.58%)
Feb 24, 2009 4.477 4.477 4.247 4.337 7,494 +0.08(+1.78%)
Feb 23, 2009 4.286 4.403 4.211 4.261 11,709 -0.14(-3.23%)
Feb 20, 2009 4.412 4.468 4.321 4.403 13,050 +0.01(+0.21%)
Feb 19, 2009 4.385 4.890 4.229 4.394 15,933 -0.13(-2.84%)
Feb 18, 2009 4.591 4.591 4.523 4.523 8,825 +0.06(+1.23%)
Feb 17, 2009 4.767 4.780 4.468 4.468 18,443 -0.03(-0.61%)
Feb 13, 2009 4.476 4.550 4.468 4.495 10,028 +0.06(+1.24%)
Feb 12, 2009 4.468 4.559 4.330 4.440 14,770 +0.07(+1.68%)
Feb 11, 2009 4.257 4.422 4.238 4.367 9,996 +0.03(+0.63%)
Feb 10, 2009 4.266 4.596 4.266 4.339 16,909 -0.03(-0.63%)
Feb 09, 2009 4.321 4.403 4.321 4.367 30,909 +0.16(+3.70%)
Feb 06, 2009 4.091 4.220 4.091 4.211 17,659 +0.01(+0.17%)
Feb 05, 2009 4.128 4.203 4.119 4.203 15,108 +0.28(+7.06%)
Feb 04, 2009 4.036 4.064 3.807 3.926 13,857 -0.11(-2.73%)
Feb 03, 2009 3.862 4.069 3.844 4.036 20,476 +0.07(+1.85%)
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.