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 (%)
Feb 28, 2017 10.80 10.94 10.76 10.94 5,083 +0.22(+2.05%)
Feb 27, 2017 10.66 10.75 10.66 10.72 625 -0.05(-0.46%)
Feb 24, 2017 10.81 10.81 10.77 10.77 1,181 +0.16(+1.51%)
Feb 23, 2017 10.40 10.61 10.40 10.61 482 -0.64(-5.69%)
Feb 22, 2017 11.25 11.26 11.25 11.25 5,069 -0.01(-0.09%)
Feb 17, 2017 11.26 11.26 11.26 85 -0.16(-1.44%)
Feb 16, 2017 11.10 12.89 11.10 11.43 4,993 +0.37(+3.30%)
Feb 15, 2017 11.00 11.06 11.00 11.06 5,404 +0.05(+0.45%)
Feb 14, 2017 11.03 11.03 11.00 11.01 1,234 -0.04(-0.41%)
Feb 13, 2017 10.69 11.08 10.69 11.05 3,809 +0.89(+8.80%)
Feb 10, 2017 10.16 10.16 10.16 10.16 346 -0.08(-0.77%)
Feb 09, 2017 9.780 10.40 9.780 10.24 3,288 +0.01(+0.10%)
Feb 08, 2017 10.23 10.23 10.23 10.23 266 +0.10(+0.99%)
Feb 07, 2017 10.13 10.22 10.13 10.13 1,362 -0.12(-1.17%)
Feb 06, 2017 10.10 10.26 9.750 10.25 23,817 +0.12(+1.18%)
Feb 03, 2017 10.00 10.13 10.00 10.13 763 -0.15(-1.47%)
Feb 02, 2017 9.558 10.28 9.558 10.28 942 -0.16(-1.51%)
Jan 31, 2017 10.44 10.44 10.44 9 +0.22(+2.17%)
Jan 27, 2017 10.22 10.22 10.22 65 -0.14(-1.37%)
Jan 26, 2017 10.22 10.36 10.22 10.36 1,105 -0.17(-1.62%)
Jan 25, 2017 10.29 10.53 10.28 10.53 1,765 +0.32(+3.12%)
Jan 24, 2017 10.22 10.26 10.20 10.21 1,141 -0.08(-0.79%)
Jan 23, 2017 10.27 10.29 10.27 10.29 463 -0.09(-0.87%)
Jan 20, 2017 10.38 10.38 10.38 10.38 518 -0.18(-1.68%)
Jan 19, 2017 10.50 10.56 10.30 10.56 1,083 +0.38(+3.72%)
Jan 18, 2017 10.72 10.72 10.18 10.18 667 -0.33(-3.13%)
Jan 17, 2017 10.71 10.71 10.50 10.51 9,947 -0.47(-4.31%)
Jan 13, 2017 10.98 10.98 10.98 0 +0.16(+1.51%)
Jan 12, 2017 10.98 11.00 10.53 10.82 16,691 -0.06(-0.55%)
Jan 11, 2017 11.00 11.00 10.62 10.88 2,352 -0.22(-1.98%)
Jan 10, 2017 11.12 11.22 11.08 11.10 3,133 -0.34(-2.97%)
Jan 09, 2017 11.30 11.44 11.30 11.44 1,560 +0.41(+3.71%)
Jan 05, 2017 11.03 11.03 11.03 92 +0.28(+2.60%)
Jan 04, 2017 11.45 11.45 10.75 10.75 2,356 -0.41(-3.67%)
Jan 03, 2017 11.60 11.60 10.50 11.16 8,448 -0.74(-6.22%)
Dec 30, 2016 11.90 11.90 11.90 0 -0.09(-0.75%)
Dec 29, 2016 11.91 12.03 11.58 11.99 7,578 -0.21(-1.72%)
Dec 28, 2016 12.30 12.39 12.20 12.20 5,558 +0.87(+7.68%)
Dec 27, 2016 11.80 11.80 10.81 11.33 3,701 +0.20(+1.83%)
Dec 23, 2016 11.13 11.13 11.13 0 +0.08(+0.69%)
Dec 22, 2016 11.09 11.09 11.05 11.05 483 +0.01(+0.09%)
Dec 21, 2016 11.04 11.04 11.04 11.04 2,139 -0.07(-0.63%)
Dec 20, 2016 10.96 11.11 10.96 11.11 777 -0.15(-1.35%)
Dec 19, 2016 11.39 11.39 11.26 11.26 713 +0.26(+2.37%)
Dec 15, 2016 11.00 11.00 11.00 101 -0.15(-1.33%)
Dec 14, 2016 11.50 11.98 11.10 11.15 2,409 -0.55(-4.70%)
Dec 12, 2016 11.70 11.70 11.70 34 +0.17(+1.50%)
Dec 08, 2016 11.53 11.53 11.53 84 +0.04(+0.33%)
Dec 06, 2016 11.49 11.49 11.49 1 +0.09(+0.79%)
Dec 05, 2016 11.16 11.40 11.16 11.40 635 +0.82(+7.75%)
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.