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, 2007 13.52 13.52 12.98 13.03 153,700 -0.53(-3.93%)
Apr 27, 2007 13.30 13.94 13.30 13.57 169,844 +0.29(+2.21%)
Apr 26, 2007 13.47 13.61 13.16 13.27 178,861 -0.38(-2.76%)
Apr 25, 2007 12.95 14.20 12.95 13.65 361,812 +0.77(+5.98%)
Apr 24, 2007 13.17 13.17 12.68 12.88 42,260 -0.14(-1.06%)
Apr 23, 2007 12.80 13.43 12.70 13.02 107,468 +0.22(+1.69%)
Apr 20, 2007 12.38 13.29 12.38 12.80 297,742 +0.56(+4.60%)
Apr 19, 2007 12.07 12.52 12.06 12.24 77,149 -0.25(-1.98%)
Apr 18, 2007 12.39 12.49 12.31 12.49 64,665 +0.05(+0.44%)
Apr 17, 2007 12.68 12.76 12.33 12.43 96,446 -0.19(-1.53%)
Apr 16, 2007 12.22 12.71 12.19 12.62 291,472 +0.73(+6.17%)
Apr 13, 2007 11.60 12.05 11.22 11.89 237,639 +0.38(+3.29%)
Apr 12, 2007 11.08 11.66 11.08 11.51 81,144 +0.53(+4.82%)
Apr 11, 2007 11.05 11.09 10.82 10.98 74,379 -0.10(-0.91%)
Apr 10, 2007 11.20 11.24 11.05 11.08 36,689 -0.17(-1.47%)
Apr 09, 2007 11.35 11.35 11.08 11.25 58,437 +0.01(+0.08%)
Apr 05, 2007 11.28 11.37 11.18 11.24 30,476 -0.12(-1.09%)
Apr 04, 2007 11.35 11.36 11.28 11.36 34,262 -0.02(-0.20%)
Apr 03, 2007 11.13 11.38 11.07 11.38 52,928 +0.26(+2.31%)
Apr 02, 2007 11.47 11.50 10.82 11.13 60,431 -0.36(-3.12%)
Mar 30, 2007 11.70 11.70 11.24 11.49 37,198 -0.06(-0.56%)
Mar 29, 2007 11.57 11.83 11.38 11.55 78,584 +0.07(+0.64%)
Mar 28, 2007 11.74 11.74 11.32 11.48 84,424 -0.19(-1.65%)
Mar 27, 2007 11.61 11.74 11.58 11.67 75,294 +0.12(+1.03%)
Mar 26, 2007 11.49 11.56 11.33 11.55 62,300 +0.14(+1.21%)
Mar 23, 2007 11.30 11.49 11.20 11.41 58,932 +0.07(+0.65%)
Mar 22, 2007 11.47 11.59 11.24 11.34 79,679 +0.06(+0.57%)
Mar 21, 2007 10.93 11.28 10.93 11.27 150,144 +0.57(+5.31%)
Mar 20, 2007 10.54 10.73 10.42 10.71 50,762 +0.06(+0.57%)
Mar 19, 2007 10.71 10.78 10.55 10.65 80,798 -0.07(-0.65%)
Mar 16, 2007 10.50 10.72 10.42 10.71 59,106 +0.21(+2.01%)
Mar 15, 2007 10.79 10.82 10.41 10.50 103,960 -0.39(-3.54%)
Mar 14, 2007 10.81 10.94 10.56 10.89 114,874 -0.10(-0.92%)
Mar 13, 2007 11.22 11.16 10.89 10.99 183,488 -0.23(-2.04%)
Mar 12, 2007 11.03 11.28 10.86 11.22 233,308 +0.53(+4.98%)
Mar 09, 2007 11.41 11.41 10.42 10.69 493,844 -0.48(-4.27%)
Mar 08, 2007 11.42 11.55 11.08 11.16 215,935 +0.04(+0.33%)
Mar 07, 2007 11.50 11.51 10.87 11.13 234,432 -0.41(-3.58%)
Mar 06, 2007 11.30 11.55 11.21 11.54 210,601 +0.70(+6.43%)
Mar 05, 2007 10.94 11.33 10.36 10.84 352,100 -0.28(-2.56%)
Mar 02, 2007 11.48 12.05 11.03 11.13 348,781 -0.56(-4.79%)
Mar 01, 2007 11.94 12.75 11.28 11.69 468,394 -0.76(-6.12%)
Feb 28, 2007 12.43 12.71 12.07 12.45 435,209 +0.42(+3.51%)
Feb 27, 2007 13.52 13.65 11.20 12.03 808,956 -1.90(-13.64%)
Feb 26, 2007 13.66 14.34 13.54 13.93 886,755 +0.96(+7.44%)
Feb 23, 2007 13.05 13.05 12.66 12.96 123,946 +0.21(+1.65%)
Feb 22, 2007 12.93 13.16 12.66 12.75 104,989 -0.17(-1.28%)
Feb 21, 2007 13.30 13.30 12.81 12.92 145,327 -0.30(-2.29%)
Feb 20, 2007 13.16 13.35 12.75 13.22 276,626 +0.18(+1.41%)
Feb 16, 2007 12.75 13.43 12.65 13.04 431,157 +0.31(+2.45%)
Feb 15, 2007 12.83 12.83 12.66 12.72 105,335 -0.14(-1.07%)
Feb 14, 2007 12.82 13.06 12.48 12.86 219,348 +0.10(+0.79%)
Feb 13, 2007 12.62 12.98 12.38 12.76 234,438 +0.14(+1.09%)
Feb 12, 2007 12.37 13.19 12.20 12.62 386,056 +0.19(+1.55%)
Feb 09, 2007 12.32 12.83 12.22 12.43 195,151 +0.19(+1.57%)
Feb 08, 2007 12.49 12.61 12.21 12.24 168,774 -0.24(-1.91%)
Feb 07, 2007 12.62 12.64 12.38 12.48 296,413 -0.33(-2.58%)
Feb 06, 2007 12.11 13.20 12.09 12.81 622,767 +0.72(+6.00%)
Feb 05, 2007 12.13 12.22 11.88 12.08 97,760 +0.12(+1.00%)
Feb 02, 2007 12.16 12.28 11.94 11.96 151,701 -0.17(-1.36%)
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.