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 (%)
Dec 31, 2009 17.83 17.39 17.39 17.39 8,720 -0.02(-0.13%)
Dec 30, 2009 18.11 18.11 17.08 17.41 11,745 -0.73(-4.01%)
Dec 29, 2009 18.09 18.29 18.08 18.14 33,179 +0.21(+1.14%)
Dec 28, 2009 18.30 18.30 17.82 17.93 37,262 +1.07(+6.32%)
Dec 24, 2009 16.52 16.97 16.52 16.87 14,859 +0.75(+4.67%)
Dec 23, 2009 16.34 16.34 16.05 16.12 12,674 +0.17(+1.08%)
Dec 22, 2009 15.19 16.30 15.19 15.94 64,723 +1.16(+7.82%)
Dec 21, 2009 14.49 14.79 14.46 14.79 78,375 +0.73(+5.23%)
Dec 18, 2009 14.04 14.05 13.91 14.05 6,322 +0.03(+0.19%)
Dec 17, 2009 14.31 14.31 13.85 14.03 9,069 -0.19(-1.36%)
Dec 16, 2009 14.48 14.51 14.09 14.22 8,943 -0.05(-0.32%)
Dec 15, 2009 14.12 14.27 14.04 14.27 3,510 +0.18(+1.30%)
Dec 14, 2009 14.31 14.31 13.77 14.08 6,353 -0.04(-0.26%)
Dec 11, 2009 14.17 14.28 14.00 14.12 5,232 +0.27(+1.92%)
Dec 10, 2009 14.02 14.30 13.82 13.85 29,140 -0.35(-2.45%)
Dec 09, 2009 14.01 14.21 13.99 14.20 8,356 -0.01(-0.06%)
Dec 08, 2009 14.31 14.31 14.01 14.21 6,819 -0.07(-0.52%)
Dec 07, 2009 13.69 14.28 13.69 14.28 11,265 +0.48(+3.46%)
Dec 04, 2009 14.00 14.30 13.69 13.81 13,947 -0.25(-1.76%)
Dec 03, 2009 13.94 14.11 13.87 14.05 7,231 +0.42(+3.10%)
Dec 02, 2009 13.70 13.92 13.53 13.63 10,742 +0.10(+0.75%)
Dec 01, 2009 13.49 13.76 13.49 13.53 100,381 +0.14(+1.03%)
Nov 30, 2009 13.83 13.91 13.39 13.39 64,549 -0.31(-2.28%)
Nov 27, 2009 13.21 13.78 13.21 13.71 16,190 +0.13(+0.95%)
Nov 25, 2009 13.64 13.86 13.43 13.58 81,939 -0.20(-1.46%)
Nov 24, 2009 13.93 13.93 13.47 13.78 7,686 -0.27(-1.89%)
Nov 23, 2009 14.36 14.68 13.76 14.04 21,392 +0.39(+2.88%)
Nov 20, 2009 13.18 13.67 13.18 13.65 17,578 +0.12(+0.89%)
Nov 19, 2009 14.49 14.49 12.43 13.53 86,582 -1.21(-8.21%)
Nov 18, 2009 14.82 15.01 14.69 14.74 17,118 -0.17(-1.17%)
Nov 17, 2009 14.85 15.02 14.54 14.92 37,049 +0.19(+1.31%)
Nov 16, 2009 14.45 14.77 14.38 14.72 21,532 +0.29(+2.03%)
Nov 13, 2009 13.99 14.45 13.99 14.43 19,895 +0.02(+0.13%)
Nov 12, 2009 14.21 14.45 13.97 14.41 12,789 +0.16(+1.15%)
Nov 11, 2009 14.44 14.55 14.21 14.25 10,546 +0.07(+0.52%)
Nov 10, 2009 13.92 14.17 13.40 14.17 18,823 +0.09(+0.65%)
Nov 09, 2009 14.07 14.55 13.89 14.08 80,664 +1.23(+9.56%)
Nov 06, 2009 12.76 13.01 12.74 12.85 16,850 +0.09(+0.72%)
Nov 05, 2009 12.49 13.02 12.49 12.76 50,714 +0.63(+5.22%)
Nov 04, 2009 12.16 12.16 10.79 12.13 18,958 +0.33(+2.80%)
Nov 03, 2009 11.47 11.87 11.34 11.80 15,852 +0.10(+0.86%)
Nov 02, 2009 11.63 12.11 10.75 11.70 20,963 +0.05(+0.39%)
Oct 30, 2009 12.25 12.25 10.48 11.65 40,894 -0.85(-6.82%)
Oct 29, 2009 11.52 12.52 11.52 12.50 91,137 +1.50(+13.58%)
Oct 28, 2009 11.16 11.25 10.88 11.01 25,200 -0.17(-1.48%)
Oct 27, 2009 11.06 11.37 10.84 11.17 104,172 +0.27(+2.44%)
Oct 26, 2009 11.14 11.79 10.64 10.91 183,367 +2.61(+31.53%)
Oct 23, 2009 8.339 8.421 7.889 8.293 44,446 +0.40(+5.12%)
Oct 22, 2009 7.761 7.889 7.724 7.889 3,052 +0.29(+3.86%)
Oct 21, 2009 7.697 7.798 7.596 7.596 4,501 -0.23(-2.92%)
Oct 20, 2009 7.651 7.948 7.605 7.825 5,319 -0.09(-1.10%)
Oct 19, 2009 7.834 8.018 7.834 7.912 2,354 -0.06(-0.81%)
Oct 16, 2009 8.018 8.018 7.789 7.977 4,207 +0.12(+1.58%)
Oct 15, 2009 7.926 8.000 7.853 7.853 1,199 -0.13(-1.61%)
Oct 14, 2009 7.908 8.073 7.811 7.981 8,393 +0.22(+2.86%)
Oct 13, 2009 7.789 7.807 7.522 7.759 7,439 -0.00(-0.02%)
Oct 12, 2009 7.926 8.119 7.761 7.761 5,209 -0.36(-4.40%)
Oct 09, 2009 7.834 8.146 7.752 8.118 7,081 +0.20(+2.54%)
Oct 08, 2009 7.917 7.972 7.761 7.917 8,154 -0.17(-2.15%)
Oct 07, 2009 7.889 8.220 7.798 8.091 7,634 +0.25(+3.16%)
Oct 06, 2009 7.844 8.550 7.587 7.844 46,720 -0.07(-0.90%)
Oct 05, 2009 7.348 8.064 7.348 7.915 1,467 +0.41(+5.48%)
Oct 02, 2009 8.183 8.192 7.504 7.504 4,363 -0.01(-0.12%)
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.