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 (%)
May 29, 2014 10.95 10.95 10.95 10.95 2 +0.35(+3.30%)
May 28, 2014 10.53 10.66 10.53 10.60 5,079 +0.26(+2.51%)
May 27, 2014 10.39 10.52 10.33 10.34 11,353 +0.60(+6.16%)
May 23, 2014 9.670 9.740 9.740 9.740 1,400 +0.24(+2.53%)
May 22, 2014 9.670 9.670 9.500 9.500 3,249 -0.15(-1.55%)
May 21, 2014 9.530 9.650 9.530 9.650 1,910 -0.09(-0.92%)
May 20, 2014 9.730 9.740 9.730 9.740 1,178 -0.07(-0.69%)
May 16, 2014 9.808 9.808 9.808 9.808 0 +0.05(+0.49%)
May 15, 2014 9.780 9.850 9.600 9.760 4,507 +0.08(+0.82%)
May 14, 2014 9.710 9.830 9.680 9.681 3,801 -0.08(-0.81%)
May 13, 2014 9.830 9.950 9.700 9.760 5,147 +0.01(+0.10%)
May 12, 2014 9.670 9.800 9.670 9.750 5,182 -0.31(-3.08%)
May 09, 2014 10.10 10.11 10.06 10.06 1,783 +0.01(+0.10%)
May 08, 2014 10.06 10.17 10.05 10.05 3,379 -0.05(-0.49%)
May 07, 2014 10.00 10.12 9.910 10.10 11,290 +0.71(+7.55%)
May 06, 2014 9.180 9.410 9.180 9.390 16,345 +0.20(+2.13%)
May 05, 2014 9.000 9.208 9.000 9.194 5,738 +0.19(+2.16%)
May 02, 2014 8.960 9.000 8.960 9.000 750 -0.21(-2.27%)
May 01, 2014 8.980 9.210 8.980 9.210 408 +0.18(+1.99%)
Apr 30, 2014 9.030 9.030 9.020 9.030 700 -0.15(-1.64%)
Apr 29, 2014 9.090 9.180 8.980 9.180 7,511 -0.04(-0.43%)
Apr 28, 2014 9.280 9.280 9.200 9.220 1,022 -0.25(-2.64%)
Apr 25, 2014 9.680 9.680 9.450 9.470 1,411 -0.03(-0.32%)
Apr 24, 2014 9.600 9.650 9.500 9.500 984 -0.22(-2.26%)
Apr 23, 2014 9.640 9.720 9.640 9.720 451 -0.01(-0.10%)
Apr 22, 2014 9.750 9.750 9.730 9.730 654 +0.00(+0.00%)
Apr 21, 2014 9.750 9.750 9.720 9.730 888 +0.06(+0.62%)
Apr 17, 2014 10.05 9.670 9.670 9.670 1,500 -0.33(-3.30%)
Apr 16, 2014 10.01 10.01 10.00 10.00 425 +0.24(+2.46%)
Apr 15, 2014 9.910 9.910 9.698 9.760 6,169 -0.14(-1.37%)
Apr 14, 2014 9.940 9.970 9.840 9.896 1,193 -0.08(-0.84%)
Apr 11, 2014 9.820 9.980 9.813 9.980 2,212 +0.15(+1.52%)
Apr 10, 2014 9.880 10.17 9.770 9.830 2,363 +0.09(+0.92%)
Apr 09, 2014 9.720 9.750 9.720 9.740 1,596 +0.10(+1.04%)
Apr 08, 2014 9.730 9.870 9.640 9.640 7,186 +0.01(+0.10%)
Apr 07, 2014 9.780 9.820 9.600 9.630 7,043 -0.54(-5.31%)
Apr 04, 2014 10.22 10.22 10.07 10.17 7,153 +0.03(+0.30%)
Apr 03, 2014 10.24 10.25 10.10 10.14 3,770 +0.09(+0.90%)
Apr 02, 2014 10.08 10.18 10.05 10.05 5,667 +0.05(+0.50%)
Apr 01, 2014 9.990 10.00 9.780 10.00 1,728 +0.25(+2.56%)
Mar 31, 2014 9.700 9.830 9.670 9.750 13,479 -0.18(-1.81%)
Mar 28, 2014 9.950 9.960 9.895 9.930 5,296 +0.00(+0.00%)
Mar 27, 2014 9.960 9.960 9.758 9.930 9,546 -0.08(-0.80%)
Mar 26, 2014 10.21 10.27 9.990 10.01 6,738 -0.10(-0.99%)
Mar 25, 2014 10.20 10.25 10.05 10.11 4,691 +0.07(+0.70%)
Mar 24, 2014 10.04 10.25 9.940 10.04 5,631 +0.05(+0.50%)
Mar 21, 2014 10.04 10.04 9.990 9.990 3,417 -0.06(-0.57%)
Mar 20, 2014 10.05 10.18 10.01 10.05 1,029 -0.05(-0.46%)
Mar 19, 2014 10.10 10.20 9.900 10.09 2,107 +0.18(+1.86%)
Mar 18, 2014 9.910 10.06 9.910 9.910 1,777 -0.23(-2.27%)
Mar 17, 2014 10.05 10.15 9.900 10.14 3,204 +0.26(+2.63%)
Mar 14, 2014 10.06 10.06 9.880 9.880 651 -0.17(-1.69%)
Mar 13, 2014 9.850 10.14 9.800 10.05 9,645 +0.43(+4.47%)
Mar 12, 2014 9.840 9.840 9.620 9.620 4,236 -0.28(-2.83%)
Mar 11, 2014 9.500 9.940 9.500 9.900 13,442 +0.64(+6.91%)
Mar 10, 2014 9.460 9.480 9.250 9.260 8,123 -0.17(-1.80%)
Mar 07, 2014 9.366 9.460 9.340 9.430 3,622 +0.07(+0.75%)
Mar 06, 2014 9.450 9.450 9.160 9.360 9,923 -0.14(-1.47%)
Mar 05, 2014 9.150 9.500 9.140 9.500 3,573 +0.56(+6.26%)
Mar 04, 2014 8.900 9.000 8.830 8.940 8,614 +0.24(+2.76%)
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.