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 (%)
Oct 30, 2015 11.28 11.28 11.28 11.28 150 +0.05(+0.45%)
Oct 29, 2015 11.09 11.30 11.07 11.23 7,587 +0.27(+2.47%)
Oct 28, 2015 10.69 11.04 10.69 10.96 7,893 +0.48(+4.57%)
Oct 27, 2015 10.40 10.50 10.35 10.48 5,597 +0.22(+2.14%)
Oct 26, 2015 10.30 10.36 10.24 10.26 6,084 +0.11(+1.08%)
Oct 23, 2015 10.18 10.18 10.13 10.15 1,784 +0.21(+2.11%)
Oct 22, 2015 9.920 10.02 9.910 9.940 8,110 +0.00(+0.02%)
Oct 21, 2015 9.900 9.939 9.900 9.938 3,059 +0.19(+1.94%)
Oct 20, 2015 9.740 9.750 9.690 9.749 1,897 +0.07(+0.72%)
Oct 19, 2015 9.550 9.750 9.360 9.680 5,841 +0.32(+3.42%)
Oct 16, 2015 9.360 9.360 9.360 9.360 202 +0.16(+1.74%)
Oct 15, 2015 9.000 9.324 9.000 9.200 2,934 +0.24(+2.74%)
Oct 14, 2015 8.934 8.980 8.930 8.955 2,494 +0.47(+5.60%)
Oct 13, 2015 8.640 8.640 8.480 8.480 2,542 -0.41(-4.61%)
Oct 12, 2015 9.070 9.070 8.890 8.890 1,465 -0.16(-1.77%)
Oct 09, 2015 9.092 9.092 9.050 9.050 1,750 -0.35(-3.72%)
Oct 08, 2015 8.750 9.490 8.750 9.400 2,823 +0.35(+3.90%)
Oct 07, 2015 8.800 9.047 8.640 9.047 6,995 +0.56(+6.56%)
Oct 06, 2015 8.480 8.530 8.480 8.490 2,186 +0.39(+4.81%)
Oct 05, 2015 8.110 8.240 8.070 8.100 8,889 -0.01(-0.11%)
Oct 02, 2015 8.109 8.109 8.109 8.109 184 +0.14(+1.74%)
Oct 01, 2015 7.970 7.970 7.970 7.970 157 -0.00(-0.04%)
Sep 30, 2015 7.971 7.974 7.971 7.973 926 -0.01(-0.08%)
Sep 28, 2015 8.000 7.980 7.980 7.980 12 -0.32(-3.86%)
Sep 25, 2015 7.940 8.300 7.900 8.300 851 +0.29(+3.62%)
Sep 24, 2015 7.910 8.060 7.910 8.010 1,200 -0.13(-1.60%)
Sep 23, 2015 8.140 8.140 8.140 8.140 432 -0.08(-0.97%)
Sep 22, 2015 8.400 8.400 8.220 8.220 3,497 -0.14(-1.67%)
Sep 21, 2015 7.820 8.420 7.820 8.360 8,258 +1.01(+13.74%)
Sep 18, 2015 7.510 7.510 7.350 7.350 1,330 -0.23(-3.03%)
Sep 17, 2015 7.350 7.580 7.026 7.580 6,986 +0.22(+2.99%)
Sep 16, 2015 7.380 7.390 7.270 7.360 3,639 +0.25(+3.59%)
Sep 14, 2015 7.110 7.105 7.105 7.105 5 -0.27(-3.67%)
Sep 11, 2015 7.290 7.376 7.240 7.376 2,300 +0.12(+1.60%)
Sep 10, 2015 7.220 7.290 7.090 7.260 4,553 +0.01(+0.14%)
Sep 09, 2015 7.320 7.344 7.250 7.250 956 -0.13(-1.76%)
Sep 08, 2015 7.500 7.500 7.370 7.380 1,964 +0.12(+1.65%)
Sep 04, 2015 7.300 7.260 7.260 7.260 1,000 -0.08(-1.02%)
Sep 03, 2015 7.490 7.490 7.335 7.335 989 -0.08(-1.01%)
Sep 02, 2015 7.315 7.410 7.315 7.410 893 +0.40(+5.71%)
Sep 01, 2015 6.920 7.090 6.920 7.010 3,623 +0.12(+1.74%)
Aug 31, 2015 6.900 7.480 6.890 6.890 680 -0.08(-1.15%)
Aug 28, 2015 6.944 6.970 6.944 6.970 421 +0.09(+1.31%)
Aug 27, 2015 6.920 7.060 6.850 6.880 5,170 -0.21(-2.89%)
Aug 26, 2015 6.890 7.100 6.811 7.085 5,534 +0.59(+9.17%)
Aug 25, 2015 6.500 6.610 6.450 6.490 10,258 -0.31(-4.56%)
Aug 24, 2015 5.860 6.800 4.620 6.800 14,010 -0.25(-3.55%)
Aug 21, 2015 7.080 7.240 7.050 7.050 9,071 -0.32(-4.34%)
Aug 20, 2015 7.230 7.380 7.180 7.370 4,796 -0.24(-3.15%)
Aug 19, 2015 7.560 7.650 7.460 7.610 7,673 -0.11(-1.42%)
Aug 18, 2015 7.870 7.870 7.720 7.720 4,359 -0.04(-0.52%)
Aug 17, 2015 7.739 7.850 7.730 7.760 3,983 +0.17(+2.21%)
Aug 14, 2015 7.530 7.640 7.485 7.592 6,017 -0.01(-0.10%)
Aug 13, 2015 7.520 7.720 7.520 7.600 4,052 +0.13(+1.74%)
Aug 12, 2015 7.290 7.500 7.290 7.470 20,223 +0.32(+4.48%)
Aug 11, 2015 7.160 7.235 7.150 7.150 2,392 +0.00(+0.00%)
Aug 10, 2015 7.140 7.150 7.077 7.150 1,530 +0.30(+4.38%)
Aug 07, 2015 6.810 6.860 6.810 6.850 2,050 -0.07(-1.01%)
Aug 06, 2015 6.890 7.130 6.870 6.920 5,019 -0.04(-0.57%)
Aug 05, 2015 6.970 7.360 6.950 6.960 7,050 -0.20(-2.73%)
Aug 04, 2015 7.160 7.162 6.925 7.155 3,913 -0.10(-1.32%)
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.