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 31, 2016 12.85 13.07 12.85 12.96 7,327 +0.30(+2.37%)
May 27, 2016 12.85 12.66 12.66 12.66 900 -0.34(-2.62%)
May 26, 2016 13.11 13.11 12.94 13.00 3,481 -0.51(-3.77%)
May 25, 2016 13.40 13.60 13.39 13.51 1,677 -0.03(-0.23%)
May 24, 2016 13.45 14.20 13.43 13.54 1,660 +0.43(+3.28%)
May 23, 2016 13.35 13.37 13.11 13.11 4,952 -0.50(-3.68%)
May 19, 2016 13.65 13.61 13.61 13.61 2,000 -0.08(-0.58%)
May 18, 2016 13.95 14.00 13.53 13.69 7,040 -0.47(-3.32%)
May 17, 2016 13.99 14.16 13.92 14.16 1,231 -0.05(-0.35%)
May 16, 2016 14.20 14.21 14.11 14.21 4,559 -0.06(-0.42%)
May 13, 2016 14.18 14.34 14.18 14.27 909 +0.10(+0.71%)
May 12, 2016 14.30 14.38 13.92 14.17 6,220 +0.11(+0.76%)
May 11, 2016 14.50 14.50 13.96 14.06 4,227 +0.01(+0.10%)
May 10, 2016 14.04 14.05 14.04 14.05 458 +0.23(+1.66%)
May 09, 2016 13.99 14.00 13.79 13.82 4,006 -0.13(-0.92%)
May 06, 2016 13.73 14.02 13.65 13.95 5,022 +0.10(+0.72%)
May 05, 2016 13.98 13.99 13.83 13.85 6,353 -0.13(-0.93%)
May 04, 2016 13.99 14.26 13.97 13.98 10,892 +0.12(+0.87%)
May 03, 2016 14.56 14.64 13.86 13.86 2,486 -0.77(-5.28%)
May 02, 2016 14.62 14.76 14.46 14.63 3,916 +0.97(+7.12%)
Apr 28, 2016 13.65 13.66 13.66 13.66 148 +0.03(+0.22%)
Apr 27, 2016 13.70 13.70 13.60 13.63 3,209 -0.52(-3.71%)
Apr 26, 2016 13.67 14.15 13.67 14.15 3,217 -0.41(-2.78%)
Apr 25, 2016 14.61 14.61 14.45 14.56 1,990 +0.06(+0.41%)
Apr 21, 2016 14.46 14.50 14.50 14.50 1 -0.15(-1.02%)
Apr 20, 2016 14.74 14.74 14.11 14.65 4,042 -0.54(-3.57%)
Apr 19, 2016 15.34 15.91 15.13 15.19 2,264 -0.13(-0.83%)
Apr 18, 2016 15.16 15.32 15.10 15.32 1,516 +0.56(+3.79%)
Apr 15, 2016 14.75 14.77 14.75 14.76 1,529 +0.14(+0.96%)
Apr 14, 2016 14.78 14.89 14.58 14.62 3,584 +0.30(+2.09%)
Apr 13, 2016 14.04 14.47 14.04 14.32 7,464 +0.76(+5.60%)
Apr 12, 2016 13.56 13.65 13.56 13.56 8,496 +0.24(+1.80%)
Apr 11, 2016 13.74 13.74 13.31 13.32 10,418 -0.46(-3.33%)
Apr 08, 2016 13.77 13.87 13.77 13.78 2,034 +0.10(+0.72%)
Apr 07, 2016 14.00 14.00 13.61 13.68 7,969 -0.68(-4.74%)
Apr 06, 2016 14.04 14.69 13.95 14.36 4,335 +0.62(+4.51%)
Apr 05, 2016 13.59 13.90 13.55 13.74 5,258 +0.03(+0.22%)
Apr 04, 2016 13.62 14.14 13.56 13.71 13,835 +0.23(+1.71%)
Apr 01, 2016 13.48 13.53 13.31 13.48 6,204 -0.14(-1.03%)
Mar 31, 2016 12.95 14.20 12.95 13.62 20,423 -0.63(-4.42%)
Mar 30, 2016 14.11 14.42 14.11 14.25 7,583 -0.12(-0.84%)
Mar 29, 2016 13.93 14.50 13.93 14.37 14,537 -0.69(-4.58%)
Mar 28, 2016 15.33 15.33 14.86 15.06 10,428 -0.69(-4.38%)
Mar 24, 2016 16.18 15.75 15.75 15.75 10,100 -0.51(-3.14%)
Mar 23, 2016 15.86 16.26 15.13 16.26 3,817 -0.21(-1.28%)
Mar 22, 2016 16.20 16.97 15.96 16.47 14,995 +0.13(+0.80%)
Mar 21, 2016 16.66 17.07 16.34 16.34 20,921 -1.32(-7.47%)
Mar 18, 2016 17.93 17.93 17.55 17.66 4,209 -0.16(-0.90%)
Mar 17, 2016 17.11 18.00 16.20 17.82 20,014 +0.81(+4.76%)
Mar 16, 2016 16.81 17.04 16.74 17.01 12,702 +0.28(+1.64%)
Mar 15, 2016 16.35 17.00 16.14 16.73 9,691 +0.64(+4.01%)
Mar 14, 2016 15.61 16.09 15.36 16.09 4,497 +0.54(+3.47%)
Mar 11, 2016 15.53 15.88 15.53 15.55 2,745 +0.47(+3.13%)
Mar 10, 2016 15.61 15.69 14.95 15.08 6,125 -0.67(-4.27%)
Mar 09, 2016 15.00 15.75 14.99 15.75 22,558 +0.96(+6.49%)
Mar 08, 2016 14.76 14.82 14.69 14.79 8,962 +0.34(+2.35%)
Mar 07, 2016 14.38 14.47 14.16 14.45 7,412 +0.33(+2.34%)
Mar 04, 2016 14.15 14.15 14.01 14.12 3,218 -0.02(-0.14%)
Mar 03, 2016 14.21 14.21 14.01 14.14 3,428 -0.39(-2.68%)
Mar 02, 2016 14.50 14.60 14.34 14.53 2,950 -0.08(-0.55%)
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.