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 (%)
Jun 29, 2007 11.33 11.56 11.10 11.31 79,304 +0.02(+0.16%)
Jun 28, 2007 11.25 11.50 11.20 11.29 73,795 -0.17(-1.52%)
Jun 27, 2007 11.22 11.60 11.22 11.47 76,609 +0.19(+1.71%)
Jun 26, 2007 11.71 11.72 11.08 11.27 131,225 -0.37(-3.21%)
Jun 25, 2007 11.59 11.83 11.52 11.65 93,911 -0.03(-0.25%)
Jun 22, 2007 11.83 11.86 11.56 11.68 106,235 -0.20(-1.70%)
Jun 21, 2007 11.75 12.06 11.52 11.88 114,149 +0.19(+1.65%)
Jun 20, 2007 12.05 12.06 11.69 11.69 91,674 -0.37(-3.04%)
Jun 19, 2007 11.97 12.06 11.70 12.05 102,248 +0.18(+1.54%)
Jun 18, 2007 12.14 12.14 11.77 11.87 76,086 -0.19(-1.60%)
Jun 15, 2007 12.10 12.10 11.91 12.06 77,176 +0.04(+0.31%)
Jun 14, 2007 11.89 12.27 11.82 12.03 123,613 +0.33(+2.82%)
Jun 13, 2007 11.83 12.04 11.59 11.70 177,571 -0.11(-0.93%)
Jun 12, 2007 12.11 12.24 11.75 11.81 146,504 -0.33(-2.72%)
Jun 11, 2007 12.36 12.36 12.12 12.14 69,841 -0.39(-3.15%)
Jun 08, 2007 12.38 12.61 12.18 12.53 156,570 +0.19(+1.56%)
Jun 07, 2007 12.84 12.95 12.20 12.34 242,985 -0.81(-6.14%)
Jun 06, 2007 13.20 13.37 12.88 13.15 228,146 -0.32(-2.38%)
Jun 05, 2007 12.61 13.50 12.61 13.47 438,839 +1.01(+8.10%)
Jun 04, 2007 12.24 12.66 12.06 12.46 134,503 +0.17(+1.42%)
Jun 01, 2007 12.46 12.56 12.00 12.28 157,924 -0.11(-0.89%)
May 31, 2007 12.65 12.80 12.20 12.39 208,482 -0.26(-2.03%)
May 30, 2007 12.53 12.75 12.29 12.65 125,541 -0.17(-1.36%)
May 29, 2007 12.44 12.82 12.44 12.82 247,945 +0.79(+6.55%)
May 25, 2007 11.86 12.07 11.68 12.04 184,975 +0.31(+2.66%)
May 24, 2007 12.32 12.43 11.71 11.72 273,254 -0.68(-5.47%)
May 23, 2007 12.60 12.90 12.30 12.40 201,082 -0.19(-1.50%)
May 22, 2007 12.46 12.61 11.97 12.59 235,077 +0.13(+1.07%)
May 21, 2007 12.99 13.07 12.11 12.46 457,222 -0.72(-5.43%)
May 18, 2007 13.21 13.30 12.93 13.17 137,796 +0.06(+0.49%)
May 17, 2007 13.66 13.68 12.94 13.11 263,123 -0.68(-4.92%)
May 16, 2007 13.69 13.82 13.30 13.79 356,687 +0.47(+3.51%)
May 15, 2007 14.67 14.67 12.86 13.32 1,639,263 -2.27(-14.54%)
May 14, 2007 15.27 15.89 15.14 15.59 555,179 +0.59(+3.91%)
May 11, 2007 15.35 15.54 14.85 15.00 198,487 -0.24(-1.57%)
May 10, 2007 14.87 15.60 14.77 15.24 403,233 +0.41(+2.78%)
May 09, 2007 14.90 15.22 14.51 14.82 215,281 -0.04(-0.25%)
May 08, 2007 14.91 14.93 14.29 14.86 270,522 -0.17(-1.16%)
May 07, 2007 14.59 15.12 14.30 15.04 501,048 +0.51(+3.54%)
May 04, 2007 15.36 15.36 14.46 14.52 630,804 -0.44(-2.94%)
May 03, 2007 13.29 15.27 13.29 14.96 888,900 +1.70(+12.79%)
May 02, 2007 13.30 13.39 13.03 13.27 77,323 +0.04(+0.28%)
May 01, 2007 13.21 13.33 12.73 13.23 114,407 +0.19(+1.49%)
Apr 30, 2007 13.52 13.52 12.98 13.03 153,700 -0.53(-3.93%)
Apr 27, 2007 13.30 13.94 13.30 13.57 169,844 +0.29(+2.21%)
Apr 26, 2007 13.47 13.61 13.16 13.27 178,861 -0.38(-2.76%)
Apr 25, 2007 12.95 14.20 12.95 13.65 361,812 +0.77(+5.98%)
Apr 24, 2007 13.17 13.17 12.68 12.88 42,260 -0.14(-1.06%)
Apr 23, 2007 12.80 13.43 12.70 13.02 107,468 +0.22(+1.69%)
Apr 20, 2007 12.38 13.29 12.38 12.80 297,742 +0.56(+4.60%)
Apr 19, 2007 12.07 12.52 12.06 12.24 77,149 -0.25(-1.98%)
Apr 18, 2007 12.39 12.49 12.31 12.49 64,665 +0.05(+0.44%)
Apr 17, 2007 12.68 12.76 12.33 12.43 96,446 -0.19(-1.53%)
Apr 16, 2007 12.22 12.71 12.19 12.62 291,472 +0.73(+6.17%)
Apr 13, 2007 11.60 12.05 11.22 11.89 237,639 +0.38(+3.29%)
Apr 12, 2007 11.08 11.66 11.08 11.51 81,144 +0.53(+4.82%)
Apr 11, 2007 11.05 11.09 10.82 10.98 74,379 -0.10(-0.91%)
Apr 10, 2007 11.20 11.24 11.05 11.08 36,689 -0.17(-1.47%)
Apr 09, 2007 11.35 11.35 11.08 11.25 58,437 +0.01(+0.08%)
Apr 05, 2007 11.28 11.37 11.18 11.24 30,476 -0.12(-1.09%)
Apr 04, 2007 11.35 11.36 11.28 11.36 34,262 -0.02(-0.20%)
Apr 03, 2007 11.13 11.38 11.07 11.38 52,928 +0.26(+2.31%)
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.